Hillenbrand Inc (HI) Stock

Data as of April 26, 2024

$49.42 ($0.17) 0.35%

Hillenbrand Inc - Daily Information

Click for more stock information on Hillenbrand Inc.

Daily Information	Data
Date	April 26, 2024
Open	$49.50
Previous Close	$49.42
High	$49.87
Low	$49.38
Adjusted Open	$49.50
Previous Adjusted Close	$49.42
Adjusted High	$49.87
Adjusted Low	$49.38

About Hillenbrand Inc (HI)

Hillenbrand Inc (HI) is a global diversified industrial company that provides engineered products and services to various industries. Founded in 2006, the company has since grown to become a global leader in these segments, with more than 8,000 employees in over 25 countries across the globe. Hillenbrandâs portfolio of businesses includes Batesville, K-Tron, Powerex, and Process Equipment. From its founding, Hillenbrand has grown to become one of the largest providers of engineered products and services to the industrial, food, pharmaceutical and life sciences, aerospace, automotive and other industrial markets. Through its integrated companies, Hillenbrand offers specialized products and services such as bearings, seals, gaskets and other mechanical components, process technologies and engineering, bulk material handling, bio-pharmaceutical and food safety equipment, and custom power systems. Hillenbrand operates as an S&P 500 company and is listed on the NYSE under the ticker HI.

Invest in Hillenbrand Inc (HI)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Hillenbrand Inc (HI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-25	$49.50	$49.87	$49.38	$49.42	$49.42	188,156
2024-03-22	$49.88	$49.88	$48.97	$49.25	$49.25	220,013
2024-03-21	$49.47	$49.96	$49.32	$49.59	$49.59	258,746
2024-03-20	$47.47	$49.36	$47.44	$49.20	$49.20	241,310
2024-03-19	$47.38	$47.87	$47.24	$47.64	$47.64	210,603
2024-03-18	$47.93	$48.20	$47.54	$47.62	$47.62	263,688
2024-03-15	$46.16	$48.57	$46.16	$48.14	$48.14	971,539
2024-03-14	$47.67	$47.67	$46.16	$46.49	$46.49	224,855
2024-03-13	$48.44	$48.91	$48.01	$48.16	$47.93	186,771
2024-03-12	$48.28	$48.66	$47.40	$48.65	$48.42	252,383
2024-03-11	$49.17	$49.63	$48.38	$48.47	$48.24	213,165
2024-03-08	$49.55	$49.93	$49.09	$49.52	$49.28	467,916
2024-03-07	$48.39	$49.01	$48.39	$49.00	$48.77	185,926
2024-03-06	$47.68	$48.07	$47.59	$47.96	$47.73	156,605
2024-03-05	$47.20	$47.75	$46.83	$47.14	$46.92	255,413
2024-03-04	$47.56	$47.78	$46.89	$47.43	$47.20	289,398
2024-03-01	$47.50	$47.67	$47.10	$47.54	$47.31	228,067
2024-02-29	$47.53	$47.99	$47.16	$47.55	$47.32	344,188
2024-02-28	$46.61	$47.40	$46.47	$46.88	$46.66	165,604
2024-02-27	$47.34	$47.54	$46.77	$47.04	$46.82	179,608
2024-02-26	$46.33	$47.10	$46.12	$47.00	$46.78	226,110
2024-02-23	$46.51	$47.03	$46.19	$46.65	$46.65	168,484
2024-02-22	$46.07	$46.61	$45.83	$46.40	$46.40	213,435
2024-02-21	$46.05	$46.58	$46.02	$46.23	$46.23	199,379
2024-02-20	$46.73	$47.16	$46.09	$46.21	$46.21	211,158
2024-02-16	$47.76	$48.33	$47.45	$47.53	$47.53	309,999
2024-02-15	$47.23	$48.25	$47.22	$48.24	$48.24	324,735
2024-02-14	$46.90	$47.18	$45.77	$46.90	$46.90	276,754
2024-02-13	$46.52	$46.76	$45.68	$46.33	$46.33	785,127
2024-02-12	$46.25	$47.32	$46.03	$46.99	$46.99	352,876
2024-02-09	$44.39	$46.39	$44.17	$46.25	$46.25	505,787
2024-02-08	$43.86	$44.43	$43.34	$44.25	$44.25	272,625
2024-02-07	$44.05	$44.42	$43.50	$43.80	$43.80	451,723
2024-02-06	$44.84	$46.32	$44.16	$44.37	$44.37	596,131
2024-02-05	$46.64	$47.24	$46.05	$46.61	$46.61	275,820
2024-02-02	$46.66	$47.75	$46.66	$47.49	$47.49	255,678
2024-02-01	$46.77	$47.42	$45.81	$47.41	$47.41	277,519
2024-01-31	$47.23	$48.02	$46.55	$46.57	$46.57	989,751
2024-01-30	$46.53	$47.22	$46.53	$47.19	$47.19	263,361
2024-01-29	$46.34	$47.03	$45.96	$46.94	$46.94	147,709
2024-01-26	$46.77	$46.91	$46.33	$46.43	$46.43	151,872
2024-01-25	$46.30	$46.61	$45.87	$46.35	$46.35	213,511
2024-01-24	$46.78	$46.78	$45.39	$45.58	$45.58	159,640
2024-01-23	$46.74	$46.74	$45.82	$45.99	$45.99	204,696
2024-01-22	$45.81	$46.40	$45.81	$46.14	$46.14	242,843
2024-01-19	$44.53	$45.36	$43.91	$45.34	$45.34	230,002
2024-01-18	$44.06	$44.54	$43.84	$44.40	$44.40	152,693
2024-01-17	$43.50	$43.98	$43.07	$43.67	$43.67	224,046
2024-01-16	$44.75	$44.93	$44.30	$44.33	$44.33	196,542
2024-01-12	$46.47	$46.64	$44.95	$45.27	$45.27	201,124
2024-01-11	$45.35	$45.72	$44.61	$45.70	$45.70	282,646
2024-01-10	$45.06	$45.65	$44.95	$45.50	$45.50	257,994
2024-01-09	$44.65	$45.36	$44.47	$45.32	$45.32	232,611
2024-01-08	$44.95	$45.61	$44.78	$45.48	$45.48	195,370
2024-01-05	$44.62	$45.60	$44.38	$45.15	$45.15	269,303
2024-01-04	$45.19	$45.43	$44.92	$45.10	$45.10	318,083
2024-01-03	$46.66	$46.66	$45.05	$45.06	$45.06	395,615
2024-01-02	$47.28	$47.95	$46.78	$47.07	$47.07	371,845
2023-12-29	$48.46	$48.74	$47.58	$47.85	$47.85	288,587
2023-12-28	$49.10	$49.40	$48.40	$48.66	$48.66	242,300
2023-12-27	$48.72	$49.28	$48.56	$49.25	$49.25	304,952
2023-12-26	$47.53	$48.76	$47.38	$48.53	$48.53	354,662
2023-12-22	$46.64	$47.64	$46.47	$47.45	$47.45	321,036
2023-12-21	$46.30	$46.45	$45.22	$46.29	$46.29	774,910
2023-12-20	$46.30	$47.63	$45.65	$45.90	$45.90	475,371
2023-12-19	$45.38	$46.16	$44.84	$46.15	$46.15	508,535
2023-12-18	$44.41	$44.61	$43.44	$44.57	$44.57	599,552
2023-12-15	$44.28	$44.96	$43.73	$44.42	$44.42	2,990,070
2023-12-14	$42.55	$43.75	$42.54	$43.73	$43.73	948,244
2023-12-13	$40.50	$41.94	$40.13	$41.83	$41.62	388,360
2023-12-12	$40.60	$40.98	$40.09	$40.54	$40.33	365,784
2023-12-11	$40.75	$41.13	$40.58	$40.82	$40.61	307,062
2023-12-08	$40.93	$41.00	$40.22	$40.82	$40.82	319,540
2023-12-07	$39.54	$40.03	$39.34	$40.01	$40.01	372,861
2023-12-06	$39.60	$40.50	$39.56	$39.60	$39.60	276,325
2023-12-05	$40.79	$40.86	$39.13	$39.26	$39.26	392,209
2023-12-04	$39.75	$40.26	$39.52	$40.18	$40.18	321,789
2023-12-01	$38.60	$39.95	$38.38	$39.93	$39.93	392,154
2023-11-30	$38.50	$38.90	$37.86	$38.74	$38.74	501,087
2023-11-29	$38.62	$39.01	$38.30	$38.40	$38.40	263,435
2023-11-28	$38.57	$39.15	$38.08	$38.13	$38.13	285,582
2023-11-27	$38.46	$38.97	$38.18	$38.54	$38.54	223,072
2023-11-24	$38.46	$38.90	$38.16	$38.64	$38.64	56,121
2023-11-22	$38.55	$39.13	$38.22	$38.50	$38.50	187,022
2023-11-21	$39.57	$39.84	$38.45	$38.47	$38.47	220,387
2023-11-20	$40.61	$40.64	$39.81	$39.88	$39.88	357,430
2023-11-17	$40.71	$40.82	$39.79	$40.62	$40.62	468,548
2023-11-16	$41.81	$41.89	$39.28	$40.28	$40.28	408,627
2023-11-15	$41.78	$42.64	$41.66	$41.82	$41.82	320,512
2023-11-14	$40.32	$41.81	$40.32	$41.78	$41.78	341,101
2023-11-13	$38.78	$39.26	$38.45	$39.04	$39.04	248,598
2023-11-10	$38.95	$39.35	$38.59	$39.09	$39.09	291,010
2023-11-09	$39.19	$39.19	$38.38	$38.60	$38.60	310,904
2023-11-08	$39.14	$39.32	$38.53	$38.83	$38.83	227,447
2023-11-07	$39.66	$39.66	$38.97	$39.16	$39.16	254,861
2023-11-06	$40.28	$40.38	$39.60	$39.70	$39.70	252,656
2023-11-03	$40.29	$40.74	$39.84	$40.47	$40.47	236,705
2023-11-02	$39.39	$39.57	$38.83	$39.37	$39.37	236,416
2023-11-01	$37.86	$38.46	$37.69	$38.26	$38.26	237,168
2023-10-31	$37.84	$38.19	$37.53	$38.03	$38.03	146,492
2023-10-30	$37.95	$38.24	$37.19	$37.84	$37.84	178,441
2023-10-27	$38.38	$38.44	$37.34	$37.50	$37.50	256,596
2023-10-26	$38.52	$38.77	$38.00	$38.33	$38.33	261,685
2023-10-25	$38.00	$38.30	$37.62	$38.28	$38.28	290,619
2023-10-24	$38.58	$38.58	$37.94	$38.46	$38.46	245,043
2023-10-23	$38.06	$38.46	$37.81	$38.11	$38.11	437,985
2023-10-20	$38.63	$38.93	$38.10	$38.17	$38.17	294,146
2023-10-19	$38.76	$39.21	$38.23	$38.42	$38.42	400,428
2023-10-18	$40.11	$40.11	$38.80	$38.95	$38.95	280,013
2023-10-17	$40.13	$41.09	$40.13	$40.65	$40.65	246,612
2023-10-16	$40.31	$40.94	$40.22	$40.35	$40.35	175,814
2023-10-13	$41.35	$41.35	$39.52	$39.77	$39.77	230,623
2023-10-12	$41.27	$41.56	$40.78	$41.30	$41.30	198,791
2023-10-11	$41.49	$41.76	$40.87	$41.34	$41.34	163,212
2023-10-10	$41.83	$42.21	$41.40	$41.55	$41.55	266,089
2023-10-09	$41.26	$41.87	$41.10	$41.55	$41.55	251,791
2023-10-06	$41.60	$42.67	$41.53	$41.62	$41.62	280,372
2023-10-05	$42.05	$42.28	$41.59	$41.86	$41.86	193,575
2023-10-04	$41.89	$42.32	$41.39	$42.12	$42.12	144,763
2023-10-03	$42.79	$43.25	$41.72	$41.90	$41.90	207,916
2023-10-02	$42.13	$43.27	$41.98	$43.20	$43.20	411,171
2023-09-29	$43.17	$43.17	$42.04	$42.31	$42.31	223,126
2023-09-28	$43.19	$43.19	$42.24	$42.73	$42.73	403,712
2023-09-27	$42.57	$43.74	$42.57	$43.14	$43.14	191,021
2023-09-26	$42.00	$42.43	$41.63	$42.20	$42.20	235,822
2023-09-25	$42.08	$42.59	$42.01	$42.25	$42.25	257,135
2023-09-22	$42.82	$43.16	$42.28	$42.34	$42.34	149,876
2023-09-21	$43.08	$43.31	$42.79	$42.85	$42.85	148,802
2023-09-20	$44.62	$44.92	$43.63	$43.77	$43.77	188,495
2023-09-19	$43.72	$44.50	$43.72	$44.31	$44.31	269,583
2023-09-18	$44.21	$44.71	$43.86	$43.95	$43.95	284,741
2023-09-15	$44.34	$44.40	$43.44	$44.08	$44.08	901,543
2023-09-14	$43.52	$44.70	$43.52	$44.41	$44.41	321,333
2023-09-13	$42.71	$43.33	$42.37	$43.29	$43.08	343,986
2023-09-12	$42.92	$43.29	$42.62	$42.78	$42.57	185,192
2023-09-11	$44.22	$44.22	$42.87	$42.91	$42.91	256,395
2023-09-08	$44.39	$44.62	$43.71	$43.80	$43.80	179,201
2023-09-07	$45.44	$45.63	$44.29	$44.46	$44.46	253,846
2023-09-06	$45.78	$46.36	$45.43	$45.80	$45.80	195,782
2023-09-05	$47.93	$47.94	$44.96	$45.51	$45.51	365,002
2023-09-01	$48.72	$49.30	$48.51	$48.52	$48.52	180,905
2023-08-31	$48.48	$49.08	$48.39	$48.44	$48.44	315,825
2023-08-30	$47.92	$48.67	$47.86	$48.40	$48.40	219,757
2023-08-29	$47.23	$48.09	$47.21	$47.95	$47.95	167,854
2023-08-28	$46.90	$47.68	$46.90	$47.37	$47.37	160,579
2023-08-25	$46.60	$47.04	$46.20	$46.70	$46.70	137,365
2023-08-24	$46.19	$46.85	$46.08	$46.21	$46.21	295,284
2023-08-23	$45.56	$46.60	$45.16	$46.49	$46.49	184,200
2023-08-22	$45.22	$45.51	$44.98	$45.31	$45.31	211,027
2023-08-21	$44.58	$44.98	$44.28	$44.76	$44.76	191,361
2023-08-18	$44.52	$45.31	$44.48	$44.56	$44.56	249,256
2023-08-17	$45.67	$45.84	$44.65	$44.73	$44.73	229,779
2023-08-16	$46.01	$46.39	$45.40	$45.47	$45.47	147,008
2023-08-15	$46.45	$46.53	$45.93	$45.95	$45.95	141,161
2023-08-14	$46.83	$46.91	$46.36	$46.72	$46.72	206,730
2023-08-11	$47.72	$47.81	$47.12	$47.27	$47.27	150,261
2023-08-10	$48.19	$48.49	$47.24	$47.83	$47.83	183,184
2023-08-09	$47.42	$48.09	$46.66	$47.86	$47.86	201,253
2023-08-08	$47.25	$47.41	$46.58	$47.38	$47.38	237,153
2023-08-07	$48.10	$48.43	$47.60	$47.87	$47.87	194,585
2023-08-04	$48.36	$48.84	$47.31	$48.09	$48.09	221,890
2023-08-03	$50.50	$51.34	$47.09	$48.20	$48.20	337,495
2023-08-02	$51.04	$51.46	$50.62	$50.92	$50.92	224,635
2023-08-01	$51.68	$52.01	$51.25	$51.42	$51.42	306,422
2023-07-31	$51.64	$52.13	$51.22	$51.94	$51.94	264,123
2023-07-28	$52.06	$52.23	$51.39	$51.41	$51.41	183,884
2023-07-27	$51.78	$51.78	$51.09	$51.40	$51.40	156,518
2023-07-26	$51.34	$51.96	$51.29	$51.44	$51.44	115,930
2023-07-25	$51.06	$51.87	$51.06	$51.34	$51.34	176,872
2023-07-24	$51.82	$52.23	$51.02	$51.44	$51.44	216,172
2023-07-21	$52.63	$52.63	$51.53	$51.64	$51.64	270,355
2023-07-20	$52.75	$52.75	$51.96	$52.24	$52.24	134,246
2023-07-19	$52.75	$53.29	$52.12	$52.53	$52.53	300,656
2023-07-18	$51.64	$53.22	$51.64	$52.86	$52.86	340,437
2023-07-17	$51.36	$52.03	$50.99	$51.81	$51.81	195,466
2023-07-14	$52.42	$52.45	$51.17	$51.38	$51.38	291,375
2023-07-13	$53.07	$53.12	$52.62	$52.64	$52.64	170,759
2023-07-12	$52.79	$53.67	$52.58	$52.98	$52.98	366,021
2023-07-11	$51.68	$52.21	$51.46	$52.02	$52.02	168,240
2023-07-10	$50.76	$51.94	$50.76	$51.48	$51.48	173,437
2023-07-07	$50.79	$51.62	$50.79	$50.90	$50.90	193,952
2023-07-06	$50.30	$51.06	$49.99	$50.53	$50.53	226,444
2023-07-05	$51.21	$51.51	$50.77	$50.89	$50.89	261,106
2023-07-03	$51.02	$51.95	$51.02	$51.82	$51.82	111,346
2023-06-30	$52.08	$52.29	$51.27	$51.28	$51.28	291,054
2023-06-29	$50.20	$51.56	$50.20	$51.54	$51.54	154,376
2023-06-28	$51.13	$51.13	$50.21	$50.28	$50.28	268,181
2023-06-27	$50.35	$51.17	$50.11	$50.94	$50.94	209,428
2023-06-26	$49.35	$50.61	$48.92	$50.12	$50.12	232,235
2023-06-23	$49.78	$50.06	$48.86	$49.32	$49.32	1,644,018
2023-06-22	$51.58	$51.58	$50.36	$50.56	$50.56	236,861
2023-06-21	$51.42	$52.28	$51.21	$51.59	$51.59	230,211
2023-06-20	$52.35	$52.70	$51.86	$51.91	$51.91	222,273
2023-06-16	$53.25	$53.33	$51.82	$52.57	$52.57	961,158
2023-06-15	$51.49	$52.93	$51.41	$52.83	$52.83	276,096
2023-06-14	$52.73	$52.98	$51.84	$52.22	$52.00	278,956
2023-06-13	$52.45	$53.21	$52.06	$52.50	$52.28	359,161
2023-06-12	$52.29	$52.88	$51.76	$52.59	$52.37	237,601
2023-06-09	$52.47	$52.47	$51.80	$52.27	$52.27	151,492
2023-06-08	$53.54	$53.54	$52.13	$52.37	$52.37	287,836
2023-06-07	$51.40	$53.76	$51.34	$53.70	$53.70	616,014
2023-06-06	$49.57	$51.17	$49.36	$51.00	$51.00	336,664
2023-06-05	$51.08	$51.23	$48.41	$49.66	$49.66	390,000
2023-06-02	$49.68	$51.54	$49.52	$51.50	$51.50	531,423
2023-06-01	$47.96	$49.28	$47.49	$49.28	$49.28	397,035
2023-05-31	$48.35	$48.83	$47.60	$47.97	$47.97	442,727
2023-05-30	$48.86	$48.97	$48.03	$48.28	$48.28	220,577
2023-05-26	$48.07	$49.10	$48.06	$48.60	$48.60	391,606
2023-05-25	$47.43	$48.17	$47.27	$48.16	$48.16	246,117
2023-05-24	$48.50	$48.50	$47.38	$47.77	$47.77	426,220
2023-05-23	$48.81	$49.61	$48.14	$48.54	$48.54	242,182
2023-05-22	$49.06	$49.22	$48.38	$49.19	$49.19	284,091
2023-05-19	$48.99	$48.99	$47.72	$48.76	$48.76	465,041
2023-05-18	$47.87	$48.69	$47.73	$48.52	$48.52	222,447
2023-05-17	$46.80	$48.25	$46.64	$48.03	$48.03	371,671
2023-05-16	$46.50	$46.83	$45.76	$46.38	$46.38	246,552
2023-05-15	$46.89	$47.97	$46.74	$47.55	$47.55	270,406
2023-05-12	$46.79	$47.33	$46.19	$46.80	$46.80	324,842
2023-05-11	$46.30	$46.80	$45.88	$46.57	$46.57	309,780
2023-05-10	$45.59	$46.96	$45.00	$46.86	$46.86	421,881
2023-05-09	$45.85	$45.85	$42.00	$44.88	$44.88	561,100
2023-05-08	$47.16	$47.33	$46.31	$46.85	$46.85	179,259
2023-05-05	$46.45	$47.03	$46.21	$46.98	$46.98	195,719
2023-05-04	$45.34	$45.70	$44.52	$45.46	$45.46	324,354
2023-05-03	$46.20	$47.00	$45.78	$45.82	$45.82	329,872
2023-05-02	$46.20	$46.42	$44.82	$46.05	$46.05	312,664
2023-05-01	$45.59	$47.00	$45.59	$46.42	$46.42	219,287
2023-04-28	$44.77	$46.15	$44.77	$45.62	$45.62	189,488
2023-04-27	$44.05	$44.97	$43.76	$44.94	$44.94	238,270
2023-04-26	$44.81	$45.01	$43.56	$43.87	$43.87	267,303
2023-04-25	$45.70	$46.06	$45.10	$45.34	$45.34	171,799
2023-04-24	$45.85	$46.58	$45.80	$46.20	$46.20	101,804
2023-04-21	$46.61	$46.61	$45.78	$45.99	$45.99	162,500
2023-04-20	$45.84	$46.41	$45.75	$46.40	$46.40	160,179
2023-04-19	$45.73	$46.14	$45.54	$46.10	$46.10	195,250
2023-04-18	$46.83	$47.00	$45.73	$45.99	$45.99	279,564
2023-04-17	$46.09	$46.73	$45.79	$46.61	$46.61	155,359
2023-04-14	$46.23	$46.69	$45.50	$45.98	$45.98	225,715
2023-04-13	$45.60	$46.53	$45.27	$46.16	$46.16	218,524
2023-04-12	$45.93	$46.00	$45.30	$45.48	$45.48	280,882
2023-04-11	$45.26	$46.11	$45.18	$45.48	$45.48	328,203
2023-04-10	$43.77	$45.19	$43.57	$44.99	$44.99	405,954
2023-04-06	$44.00	$44.20	$43.57	$43.95	$43.95	253,274
2023-04-05	$43.78	$44.24	$43.50	$44.01	$44.01	251,470
2023-04-04	$46.32	$46.41	$43.73	$44.16	$44.16	283,425
2023-04-03	$47.41	$47.41	$45.95	$46.23	$46.23	360,602
2023-03-31	$46.70	$47.88	$46.66	$47.53	$47.53	468,862
2023-03-30	$46.55	$46.75	$45.54	$46.31	$46.31	1,420,940
2023-03-29	$45.56	$46.25	$45.15	$46.12	$46.12	281,216
2023-03-28	$45.00	$45.38	$44.59	$45.04	$45.04	270,989
2023-03-27	$44.83	$45.21	$43.61	$45.16	$45.16	291,844
2023-03-24	$43.66	$44.25	$43.23	$44.16	$44.16	233,113
2023-03-23	$44.45	$44.84	$43.55	$43.97	$43.97	294,389
2023-03-22	$45.44	$45.72	$44.15	$44.30	$44.30	348,357
2023-03-21	$45.28	$46.17	$44.97	$45.34	$45.34	466,175
2023-03-20	$44.09	$44.94	$43.80	$44.35	$44.35	405,343
2023-03-17	$43.96	$45.30	$43.27	$43.67	$43.67	1,686,876
2023-03-16	$42.87	$45.08	$42.71	$44.15	$44.15	559,148
2023-03-15	$43.23	$43.92	$42.57	$43.87	$43.65	537,679
2023-03-14	$45.76	$45.98	$44.21	$44.69	$44.47	466,014
2023-03-13	$44.24	$44.98	$43.69	$44.20	$43.98	325,163
2023-03-10	$46.88	$46.88	$44.97	$45.35	$45.13	263,973
2023-03-09	$47.81	$48.14	$46.95	$47.17	$46.94	237,325
2023-03-08	$47.96	$48.15	$47.16	$47.58	$47.34	170,149
2023-03-07	$47.84	$48.37	$47.47	$47.85	$47.61	237,448
2023-03-06	$49.59	$49.62	$47.34	$47.71	$47.47	344,345
2023-03-03	$49.67	$50.08	$49.20	$49.66	$49.66	424,446
2023-03-02	$47.56	$49.55	$47.23	$49.55	$49.55	383,144
2023-03-01	$47.05	$47.93	$46.96	$47.93	$47.93	319,245
2023-02-28	$46.77	$47.34	$46.62	$47.14	$47.14	549,061
2023-02-27	$47.07	$47.56	$46.44	$46.81	$46.81	301,132
2023-02-24	$46.09	$46.56	$45.58	$46.56	$46.56	240,315
2023-02-23	$46.15	$46.65	$45.66	$46.65	$46.65	229,972
2023-02-22	$45.51	$46.12	$45.43	$45.85	$45.85	391,860
2023-02-21	$46.97	$46.97	$45.36	$45.55	$45.55	384,241
2023-02-17	$46.98	$47.62	$46.55	$47.60	$47.60	301,916
2023-02-16	$45.81	$46.94	$45.78	$46.74	$46.74	282,000
2023-02-15	$46.48	$46.92	$46.14	$46.78	$46.78	320,636
2023-02-14	$45.82	$46.85	$44.80	$46.80	$46.80	454,889
2023-02-13	$45.45	$46.58	$44.93	$46.13	$46.13	479,193
2023-02-10	$45.12	$45.97	$41.97	$45.41	$45.41	983,510
2023-02-09	$44.70	$46.41	$41.64	$46.39	$46.39	1,280,291
2023-02-08	$48.76	$49.05	$47.88	$48.10	$48.10	260,253
2023-02-07	$48.49	$49.54	$48.27	$49.38	$49.38	327,599
2023-02-06	$48.86	$49.20	$48.13	$48.94	$48.94	227,483
2023-02-03	$48.71	$49.68	$48.55	$49.32	$49.32	340,920
2023-02-02	$47.38	$49.20	$47.23	$49.14	$49.14	358,903
2023-02-01	$46.77	$47.49	$46.29	$46.80	$46.80	363,483
2023-01-31	$45.50	$47.00	$45.50	$46.86	$46.86	223,199
2023-01-30	$45.32	$45.83	$45.17	$45.23	$45.23	149,865
2023-01-27	$45.29	$46.04	$45.19	$45.62	$45.62	159,246
2023-01-26	$46.16	$46.28	$44.86	$45.36	$45.36	153,387
2023-01-25	$44.74	$45.86	$44.56	$45.66	$45.66	269,674
2023-01-24	$45.00	$45.39	$43.94	$45.01	$45.01	231,087
2023-01-23	$44.11	$44.64	$43.70	$44.62	$44.62	305,850
2023-01-20	$43.92	$43.94	$42.95	$43.85	$43.85	403,184
2023-01-19	$44.66	$44.78	$43.17	$43.56	$43.56	276,566
2023-01-18	$46.05	$46.77	$44.82	$44.88	$44.88	257,804
2023-01-17	$46.72	$47.05	$45.84	$45.96	$45.96	173,570
2023-01-13	$45.87	$46.89	$45.77	$46.62	$46.62	207,162
2023-01-12	$45.95	$46.18	$45.30	$46.17	$46.17	409,439
2023-01-11	$45.17	$45.85	$44.95	$45.72	$45.72	231,714
2023-01-10	$43.99	$45.40	$43.99	$45.10	$45.10	360,226
2023-01-09	$44.14	$44.90	$43.76	$44.22	$44.22	308,930
2023-01-06	$42.97	$44.24	$42.60	$43.90	$43.90	249,249
2023-01-05	$42.06	$42.55	$41.47	$42.30	$42.30	254,279
2023-01-04	$43.67	$43.78	$41.83	$42.21	$42.21	261,723
2023-01-03	$43.09	$43.58	$42.36	$43.02	$43.02	340,109
2022-12-30	$42.10	$43.31	$42.10	$42.67	$42.67	520,441
2022-12-29	$40.70	$42.57	$40.35	$42.40	$42.40	348,902
2022-12-28	$41.43	$41.61	$40.61	$40.70	$40.70	237,763
2022-12-27	$41.17	$41.63	$40.75	$41.38	$41.38	213,628
2022-12-23	$41.03	$41.56	$40.81	$41.18	$41.18	171,756
2022-12-22	$41.65	$41.69	$40.64	$41.28	$41.28	226,135
2022-12-21	$41.98	$42.73	$41.87	$42.30	$42.30	361,485
2022-12-20	$42.38	$42.86	$41.70	$41.71	$41.71	360,631
2022-12-19	$44.42	$44.90	$42.57	$42.60	$42.60	548,010
2022-12-16	$47.18	$47.48	$43.91	$44.02	$44.02	1,920,735
2022-12-15	$50.00	$50.17	$47.76	$47.85	$47.85	688,076
2022-12-14	$50.10	$50.56	$48.73	$48.73	$48.51	482,271
2022-12-13	$51.71	$51.72	$49.85	$50.16	$49.93	514,183
2022-12-12	$49.77	$50.15	$49.30	$49.76	$49.53	251,689
2022-12-09	$51.02	$51.05	$49.74	$49.80	$49.57	257,581
2022-12-08	$51.80	$51.80	$50.82	$51.27	$51.04	300,876
2022-12-07	$51.60	$52.11	$51.10	$51.33	$51.33	381,130
2022-12-06	$51.48	$51.58	$50.72	$51.58	$51.58	368,255
2022-12-05	$52.26	$52.26	$50.01	$51.49	$51.49	552,570
2022-12-02	$50.46	$53.54	$50.26	$53.07	$53.07	594,521
2022-12-01	$50.01	$50.53	$49.87	$50.46	$50.46	330,644
2022-11-30	$48.66	$50.00	$48.16	$50.00	$50.00	413,195
2022-11-29	$48.37	$48.90	$48.34	$48.69	$48.69	181,611
2022-11-28	$48.51	$48.93	$48.05	$48.42	$48.42	293,534
2022-11-25	$49.27	$49.50	$48.71	$48.76	$48.76	136,407
2022-11-23	$48.88	$49.48	$48.84	$49.35	$49.35	205,832
2022-11-22	$48.48	$48.95	$48.22	$48.88	$48.88	196,129
2022-11-21	$48.44	$48.70	$47.64	$48.13	$48.13	303,288
2022-11-18	$49.44	$49.44	$48.16	$48.77	$48.77	546,637
2022-11-17	$43.66	$48.09	$43.66	$48.05	$48.05	719,222
2022-11-16	$45.33	$45.43	$44.39	$44.49	$44.49	399,912
2022-11-15	$46.08	$46.47	$45.26	$45.35	$45.35	479,044
2022-11-14	$45.41	$46.22	$45.38	$45.67	$45.67	354,264
2022-11-11	$46.18	$46.57	$45.65	$45.89	$45.89	316,242
2022-11-10	$45.45	$46.28	$44.17	$45.94	$45.94	273,403
2022-11-09	$44.21	$44.62	$43.60	$43.62	$43.62	180,272
2022-11-08	$44.71	$45.23	$44.15	$44.71	$44.71	228,218
2022-11-07	$43.90	$44.67	$43.51	$44.58	$44.58	221,444
2022-11-04	$43.84	$44.05	$43.00	$43.60	$43.60	325,826
2022-11-03	$42.73	$43.38	$42.46	$43.08	$43.08	261,440
2022-11-02	$44.73	$45.35	$43.37	$43.46	$43.46	260,346
2022-11-01	$44.61	$45.29	$44.37	$44.98	$44.98	281,010
2022-10-31	$43.63	$44.47	$43.60	$44.18	$44.18	251,070
2022-10-28	$43.30	$44.23	$43.14	$44.04	$44.04	210,353
2022-10-27	$43.36	$43.76	$42.99	$43.11	$43.11	392,488
2022-10-26	$42.52	$43.63	$42.10	$43.00	$43.00	387,440
2022-10-25	$40.54	$42.31	$40.54	$42.16	$42.16	284,483
2022-10-24	$40.30	$40.96	$40.07	$40.81	$40.81	199,985
2022-10-21	$38.76	$40.40	$38.57	$40.14	$40.14	224,257
2022-10-20	$39.44	$39.66	$38.28	$38.51	$38.51	166,332
2022-10-19	$39.90	$40.30	$38.65	$39.44	$39.44	189,749
2022-10-18	$40.17	$40.77	$39.65	$40.28	$40.28	242,077
2022-10-17	$38.58	$39.27	$38.50	$39.19	$39.19	285,767
2022-10-14	$38.74	$39.10	$37.63	$37.73	$37.73	190,431
2022-10-13	$36.85	$38.85	$36.25	$38.43	$38.43	361,147
2022-10-12	$38.07	$38.20	$37.55	$37.59	$37.59	278,623
2022-10-11	$38.20	$38.63	$37.84	$38.14	$38.14	341,151
2022-10-10	$38.51	$38.90	$38.30	$38.54	$38.54	292,363
2022-10-07	$38.45	$38.45	$37.65	$38.15	$38.15	348,749
2022-10-06	$39.28	$39.69	$38.73	$38.93	$38.93	204,247
2022-10-05	$38.69	$39.57	$38.50	$39.47	$39.47	336,152
2022-10-04	$38.33	$39.53	$38.33	$39.49	$39.49	307,411
2022-10-03	$37.24	$37.88	$36.79	$37.52	$37.52	282,409
2022-09-30	$37.01	$37.71	$36.66	$36.72	$36.72	336,694
2022-09-29	$36.92	$36.99	$36.31	$36.90	$36.90	322,825
2022-09-28	$36.83	$37.80	$36.79	$37.42	$37.42	298,140
2022-09-27	$37.08	$37.66	$36.16	$36.65	$36.65	430,885
2022-09-26	$37.66	$38.46	$36.66	$36.70	$36.70	462,574
2022-09-23	$38.21	$38.21	$37.07	$37.74	$37.74	290,589
2022-09-22	$39.84	$39.84	$38.60	$38.62	$38.62	300,078
2022-09-21	$41.00	$41.43	$40.03	$40.04	$40.04	416,570
2022-09-20	$40.32	$40.92	$40.25	$40.60	$40.60	492,058
2022-09-19	$39.78	$40.69	$39.69	$40.69	$40.69	616,497
2022-09-16	$38.98	$40.30	$38.42	$40.08	$40.08	2,937,430
2022-09-15	$39.29	$40.12	$39.29	$39.77	$39.77	544,817
2022-09-14	$39.69	$40.08	$39.20	$39.67	$39.45	523,085
2022-09-13	$40.73	$41.12	$39.55	$39.82	$39.60	369,103
2022-09-12	$41.09	$42.01	$41.09	$41.86	$41.63	396,980
2022-09-09	$38.68	$40.97	$38.34	$40.85	$40.63	799,503
2022-09-08	$37.80	$38.08	$36.51	$37.92	$37.71	620,371
2022-09-07	$37.90	$38.48	$37.48	$38.21	$38.00	652,580
2022-09-06	$40.61	$40.65	$36.21	$37.74	$37.74	1,466,286
2022-09-02	$41.65	$41.67	$40.36	$40.59	$40.59	286,107
2022-09-01	$41.38	$41.38	$40.63	$41.10	$41.10	271,992
2022-08-31	$42.09	$42.14	$41.51	$41.67	$41.67	234,392
2022-08-30	$43.04	$43.04	$41.90	$42.14	$42.14	197,424
2022-08-29	$43.26	$43.26	$42.71	$42.94	$42.94	160,777
2022-08-26	$45.48	$45.48	$43.38	$43.65	$43.65	261,756
2022-08-25	$44.59	$45.88	$44.59	$45.55	$45.55	215,311
2022-08-24	$44.99	$45.04	$44.45	$44.62	$44.62	146,437
2022-08-23	$44.79	$45.34	$44.79	$44.86	$44.86	178,618
2022-08-22	$45.62	$45.67	$44.87	$45.02	$45.02	198,351
2022-08-19	$46.84	$46.86	$46.19	$46.35	$46.35	223,684
2022-08-18	$46.92	$47.45	$46.86	$47.17	$47.17	177,152
2022-08-17	$47.14	$47.31	$46.55	$46.85	$46.85	197,203
2022-08-16	$47.90	$48.03	$47.62	$47.82	$47.82	284,764
2022-08-15	$47.16	$48.09	$46.82	$48.05	$48.05	232,285
2022-08-12	$46.61	$47.66	$46.38	$47.62	$47.62	178,986
2022-08-11	$46.50	$47.16	$46.46	$46.57	$46.57	234,712
2022-08-10	$44.74	$46.58	$44.54	$46.27	$46.27	442,450
2022-08-09	$44.86	$44.90	$43.67	$43.79	$43.79	339,926
2022-08-08	$45.53	$45.93	$44.97	$45.20	$45.20	284,405
2022-08-05	$45.50	$45.52	$44.81	$45.45	$45.45	236,001
2022-08-04	$45.72	$46.79	$44.63	$45.96	$45.96	349,088
2022-08-03	$46.10	$46.40	$45.67	$46.07	$46.07	193,233
2022-08-02	$46.23	$46.63	$45.58	$45.99	$45.99	243,570
2022-08-01	$45.84	$47.17	$45.47	$46.58	$46.58	294,539
2022-07-29	$44.95	$46.32	$44.95	$46.20	$46.20	275,548
2022-07-28	$44.59	$45.22	$44.53	$45.11	$45.11	198,857
2022-07-27	$43.36	$44.77	$43.24	$44.43	$44.43	241,758
2022-07-26	$42.88	$43.44	$42.83	$43.37	$43.37	187,253
2022-07-25	$42.84	$43.04	$42.51	$42.96	$42.96	187,469
2022-07-22	$42.88	$43.05	$42.11	$42.68	$42.68	255,759
2022-07-21	$42.15	$42.75	$41.94	$42.74	$42.74	248,205
2022-07-20	$41.22	$42.18	$40.96	$42.16	$42.16	352,465
2022-07-19	$39.18	$41.01	$39.00	$40.75	$40.75	293,405
2022-07-18	$39.42	$39.55	$38.55	$38.76	$38.76	191,628
2022-07-15	$39.16	$39.41	$38.33	$38.91	$38.91	264,053
2022-07-14	$38.13	$38.49	$37.84	$38.49	$38.49	235,966
2022-07-13	$38.91	$39.07	$38.44	$38.75	$38.75	204,803
2022-07-12	$39.21	$40.39	$39.20	$39.39	$39.39	236,734
2022-07-11	$39.89	$40.22	$39.21	$39.41	$39.41	204,837
2022-07-08	$40.54	$40.54	$39.86	$40.32	$40.32	346,347
2022-07-07	$39.94	$40.74	$39.92	$40.48	$40.48	250,975
2022-07-06	$40.68	$41.01	$39.40	$39.53	$39.53	297,306
2022-07-05	$40.69	$40.99	$39.79	$40.99	$40.99	481,697
2022-07-01	$40.86	$41.85	$40.62	$41.36	$41.36	397,965
2022-06-30	$40.04	$41.41	$39.79	$40.96	$40.96	448,747
2022-06-29	$41.07	$41.07	$40.08	$40.56	$40.56	404,754
2022-06-28	$42.63	$42.85	$41.10	$41.11	$41.11	475,488
2022-06-27	$42.75	$42.82	$42.18	$42.33	$42.33	461,455
2022-06-24	$40.50	$42.18	$40.50	$42.16	$42.16	743,760
2022-06-23	$39.73	$40.27	$39.55	$40.16	$40.16	396,851
2022-06-22	$39.00	$40.15	$39.00	$39.86	$39.86	386,206
2022-06-21	$39.26	$40.15	$38.96	$39.63	$39.63	459,853
2022-06-17	$38.83	$39.46	$38.30	$38.74	$38.74	1,114,570
2022-06-16	$40.36	$40.36	$38.47	$38.76	$38.76	521,956
2022-06-15	$40.72	$41.58	$40.59	$40.93	$40.93	417,406
2022-06-14	$40.68	$41.36	$40.49	$40.76	$40.54	408,247
2022-06-13	$41.25	$41.45	$40.30	$40.83	$40.61	373,760
2022-06-10	$42.90	$43.03	$41.81	$42.11	$41.89	216,666
2022-06-09	$43.62	$44.05	$43.13	$43.36	$43.13	263,156
2022-06-08	$43.72	$43.72	$42.96	$42.99	$42.76	180,056
2022-06-07	$43.86	$43.96	$43.22	$43.86	$43.63	213,872
2022-06-06	$43.50	$44.33	$43.16	$44.28	$44.05	342,703
2022-06-03	$43.20	$43.45	$42.80	$43.31	$43.08	380,739
2022-06-02	$42.61	$43.37	$42.49	$43.31	$43.08	244,950
2022-06-01	$42.00	$42.59	$41.14	$42.17	$41.95	281,935
2022-05-31	$41.34	$42.03	$40.83	$41.84	$41.62	396,664
2022-05-27	$41.20	$41.70	$41.10	$41.68	$41.46	237,048
2022-05-26	$40.36	$41.10	$40.04	$40.85	$40.63	218,129
2022-05-25	$39.41	$40.38	$39.31	$39.88	$39.67	228,753
2022-05-24	$40.57	$40.88	$39.26	$39.72	$39.51	294,937
2022-05-23	$40.67	$41.04	$39.91	$40.77	$40.55	490,836
2022-05-20	$41.03	$41.14	$39.15	$40.13	$39.92	390,560
2022-05-19	$41.30	$41.70	$40.60	$40.86	$40.64	464,795
2022-05-18	$42.38	$42.91	$41.37	$41.56	$41.34	451,756
2022-05-17	$42.01	$43.09	$42.01	$43.01	$42.78	484,169
2022-05-16	$41.35	$41.89	$40.83	$41.42	$41.20	363,681
2022-05-13	$41.79	$42.23	$41.08	$41.56	$41.34	477,437
2022-05-12	$40.81	$41.35	$40.40	$41.30	$41.08	495,856
2022-05-11	$40.87	$42.21	$40.52	$40.67	$40.46	598,768
2022-05-10	$41.93	$42.62	$40.36	$41.05	$40.83	743,581
2022-05-09	$42.34	$43.77	$42.34	$42.78	$42.55	408,062
2022-05-06	$42.91	$43.30	$42.38	$42.87	$42.64	404,364
2022-05-05	$43.04	$43.68	$42.58	$42.95	$42.72	410,679
2022-05-04	$42.57	$43.98	$42.48	$43.86	$43.63	479,798
2022-05-03	$41.48	$43.05	$41.32	$42.66	$42.43	424,621
2022-05-02	$40.81	$41.63	$40.44	$41.57	$41.35	431,031
2022-04-29	$41.69	$42.00	$40.56	$40.82	$40.60	316,357
2022-04-28	$41.15	$41.94	$40.39	$41.77	$41.55	301,058
2022-04-27	$40.28	$40.89	$40.05	$40.74	$40.52	509,657
2022-04-26	$41.43	$41.77	$40.03	$40.26	$40.05	580,310
2022-04-25	$41.71	$42.17	$40.97	$42.03	$41.81	685,153
2022-04-22	$42.40	$42.71	$41.57	$41.92	$41.70	328,821
2022-04-21	$43.38	$43.38	$42.47	$42.79	$42.56	276,605
2022-04-20	$42.85	$43.26	$42.77	$42.79	$42.56	254,589
2022-04-19	$41.53	$42.59	$41.53	$42.34	$42.12	286,230
2022-04-18	$41.55	$41.89	$40.90	$41.31	$41.09	368,042
2022-04-14	$42.29	$42.70	$41.47	$41.62	$41.40	242,340
2022-04-13	$41.45	$42.44	$41.29	$42.18	$41.96	275,486
2022-04-12	$41.66	$42.68	$41.24	$41.40	$41.18	364,364
2022-04-11	$41.69	$42.23	$41.25	$41.31	$41.09	339,255
2022-04-08	$42.26	$42.82	$41.58	$41.69	$41.47	398,611
2022-04-07	$42.79	$42.80	$41.70	$42.11	$41.89	516,803
2022-04-06	$43.51	$43.73	$42.88	$42.98	$42.75	425,329
2022-04-05	$45.00	$45.67	$43.63	$43.83	$43.60	438,514
2022-04-04	$44.39	$45.49	$44.03	$45.33	$45.09	608,123
2022-04-01	$44.33	$44.93	$44.14	$44.57	$44.33	539,708
2022-03-31	$44.94	$45.41	$44.09	$44.17	$43.94	411,782
2022-03-30	$45.64	$46.50	$45.15	$45.17	$44.93	320,107
2022-03-29	$44.21	$45.90	$44.21	$45.53	$45.29	718,394
2022-03-28	$44.88	$44.88	$43.50	$43.78	$43.55	392,973
2022-03-25	$45.74	$46.17	$44.75	$45.05	$44.81	455,456
2022-03-24	$45.32	$45.66	$45.06	$45.45	$45.21	312,560
2022-03-23	$46.10	$46.53	$45.23	$45.23	$44.99	294,447
2022-03-22	$47.41	$47.78	$46.14	$46.30	$46.06	534,120
2022-03-21	$46.41	$47.39	$46.32	$46.99	$46.74	605,465
2022-03-18	$45.76	$46.36	$45.28	$46.36	$46.11	807,798
2022-03-17	$44.90	$45.93	$44.54	$45.79	$45.55	242,504
2022-03-16	$44.27	$45.99	$44.27	$45.29	$45.05	387,053
2022-03-15	$44.91	$45.15	$43.87	$44.11	$43.67	380,007
2022-03-14	$45.02	$45.30	$44.17	$44.49	$44.04	310,953
2022-03-11	$45.96	$45.96	$44.53	$44.64	$44.19	438,241
2022-03-10	$45.98	$46.21	$45.32	$45.60	$45.14	327,776
2022-03-09	$46.68	$47.24	$46.48	$46.89	$46.42	214,797
2022-03-08	$46.28	$46.54	$45.25	$45.74	$45.28	354,429
2022-03-07	$47.12	$47.35	$46.02	$46.12	$45.66	251,877
2022-03-04	$47.03	$47.47	$46.75	$47.12	$46.65	152,538
2022-03-03	$47.89	$48.05	$47.16	$47.86	$47.38	218,160
2022-03-02	$47.01	$48.22	$47.01	$47.74	$47.26	224,036
2022-03-01	$47.80	$48.10	$46.27	$46.61	$46.14	293,434
2022-02-28	$46.85	$47.93	$46.65	$47.71	$47.23	394,546
2022-02-25	$45.75	$47.30	$45.54	$47.17	$46.70	293,532
2022-02-24	$44.25	$45.50	$43.86	$45.28	$44.83	334,059
2022-02-23	$45.76	$46.02	$45.00	$45.10	$44.65	308,163
2022-02-22	$47.53	$47.66	$45.12	$45.53	$45.07	586,800
2022-02-18	$47.53	$48.27	$47.32	$47.93	$47.45	191,367
2022-02-17	$47.97	$48.30	$47.65	$47.93	$47.45	225,707
2022-02-16	$48.08	$48.59	$47.72	$48.43	$47.94	255,245
2022-02-15	$48.02	$48.97	$47.91	$48.13	$47.65	217,770
2022-02-14	$47.56	$47.99	$47.05	$47.58	$47.10	250,003
2022-02-11	$47.72	$48.08	$46.44	$47.29	$46.82	340,931
2022-02-10	$47.72	$48.61	$47.01	$47.30	$46.83	344,492
2022-02-09	$48.44	$49.06	$48.33	$48.55	$48.06	289,530
2022-02-08	$46.92	$48.29	$46.92	$48.23	$47.75	349,000
2022-02-07	$46.16	$47.14	$45.81	$46.71	$46.24	335,607
2022-02-04	$46.72	$46.72	$45.72	$45.97	$45.51	466,507
2022-02-03	$46.61	$47.49	$46.27	$46.88	$46.41	483,426
2022-02-02	$46.43	$46.96	$45.80	$46.85	$46.38	385,508
2022-02-01	$46.29	$46.76	$45.57	$46.53	$46.06	240,162
2022-01-31	$45.38	$46.49	$45.31	$46.48	$46.01	265,399
2022-01-28	$45.33	$45.80	$44.15	$45.78	$45.32	258,191
2022-01-27	$45.51	$46.46	$44.95	$45.38	$44.92	267,421
2022-01-26	$46.52	$47.06	$45.09	$45.56	$45.10	324,158
2022-01-25	$46.96	$46.96	$45.05	$45.80	$45.34	397,326
2022-01-24	$46.07	$47.90	$45.78	$47.65	$47.17	405,190
2022-01-21	$46.32	$47.61	$46.05	$46.65	$46.18	296,494
2022-01-20	$47.69	$48.28	$46.33	$46.44	$45.97	291,548
2022-01-19	$49.20	$49.20	$47.67	$47.70	$47.22	267,154
2022-01-18	$50.21	$50.31	$48.89	$49.27	$48.78	261,769
2022-01-14	$50.57	$50.68	$49.95	$50.62	$50.11	210,352
2022-01-13	$50.92	$51.58	$50.70	$51.18	$50.67	183,932
2022-01-12	$51.76	$51.87	$50.59	$50.83	$50.32	245,401
2022-01-11	$51.58	$51.64	$50.63	$51.46	$50.94	217,969
2022-01-10	$51.97	$52.11	$51.17	$51.62	$51.10	179,763
2022-01-07	$53.13	$53.49	$51.81	$51.95	$51.43	192,802
2022-01-06	$53.02	$53.72	$52.43	$53.19	$52.66	323,724
2022-01-05	$52.40	$53.62	$52.13	$52.59	$52.06	355,020
2022-01-04	$51.71	$52.69	$51.55	$52.48	$51.95	457,560
2022-01-03	$52.23	$52.44	$50.84	$51.19	$50.68	605,080
2021-12-31	$51.71	$52.20	$51.55	$51.99	$51.47	173,995
2021-12-30	$53.20	$53.85	$51.69	$51.80	$51.28	227,828
2021-12-29	$52.89	$53.71	$52.66	$53.10	$52.57	224,322
2021-12-28	$53.28	$54.15	$52.89	$52.93	$52.40	478,532
2021-12-27	$52.70	$53.44	$52.41	$53.30	$52.76	292,910
2021-12-23	$51.76	$52.67	$51.50	$52.40	$51.87	510,764
2021-12-22	$50.20	$51.44	$50.09	$51.43	$50.91	311,319
2021-12-21	$48.84	$50.14	$48.58	$50.14	$49.64	335,489
2021-12-20	$48.84	$48.99	$47.56	$48.45	$47.96	510,673
2021-12-17	$48.70	$50.11	$48.36	$49.55	$49.05	1,437,054
2021-12-16	$49.39	$49.81	$48.52	$48.70	$48.21	343,844
2021-12-15	$48.80	$49.40	$48.04	$49.26	$48.55	476,980
2021-12-14	$49.30	$50.00	$48.90	$48.90	$48.19	557,489
2021-12-13	$50.26	$50.38	$49.17	$49.38	$48.67	294,854
2021-12-10	$50.35	$50.94	$50.00	$50.28	$49.55	230,816
2021-12-09	$49.69	$50.55	$49.69	$50.28	$49.55	282,874
2021-12-08	$50.22	$51.06	$50.03	$50.41	$49.68	395,295
2021-12-07	$50.50	$50.56	$49.72	$50.21	$49.48	588,126
2021-12-06	$48.48	$49.74	$48.05	$49.21	$48.50	455,473
2021-12-03	$47.15	$47.78	$46.44	$47.56	$46.87	343,521
2021-12-02	$45.33	$47.08	$45.29	$46.72	$46.05	205,464
2021-12-01	$45.78	$46.59	$44.94	$44.94	$44.29	396,172
2021-11-30	$45.09	$45.57	$44.51	$44.60	$43.96	485,887
2021-11-29	$47.07	$47.24	$45.44	$45.68	$45.02	285,065
2021-11-26	$46.64	$47.77	$45.12	$46.27	$45.60	251,659
2021-11-24	$48.93	$49.06	$48.26	$48.27	$47.57	188,892
2021-11-23	$49.83	$50.39	$49.30	$49.32	$48.61	331,102
2021-11-22	$49.26	$50.83	$49.22	$49.72	$49.00	360,639
2021-11-19	$48.32	$49.16	$47.68	$48.98	$48.27	596,705
2021-11-18	$48.21	$48.82	$46.06	$48.50	$47.80	527,015
2021-11-17	$48.08	$48.34	$47.64	$48.10	$47.41	316,072
2021-11-16	$48.55	$48.57	$47.94	$48.26	$47.56	558,406
2021-11-15	$49.84	$49.84	$48.32	$48.56	$47.86	291,803
2021-11-12	$50.00	$50.16	$49.48	$49.51	$48.79	287,234
2021-11-11	$50.25	$50.60	$49.93	$50.00	$49.28	270,464
2021-11-10	$49.60	$50.19	$49.30	$50.17	$49.45	290,144
2021-11-09	$49.14	$49.81	$49.00	$49.56	$48.84	193,245
2021-11-08	$49.60	$49.87	$49.01	$49.28	$48.57	221,253
2021-11-05	$48.33	$49.62	$47.90	$49.06	$48.35	265,114
2021-11-04	$47.49	$47.99	$47.37	$47.76	$47.07	320,330
2021-11-03	$45.77	$47.68	$45.77	$47.32	$46.64	354,639
2021-11-02	$47.13	$47.23	$46.01	$46.07	$45.40	243,936
2021-11-01	$45.60	$47.28	$45.29	$47.13	$46.45	381,184
2021-10-29	$45.15	$45.78	$44.77	$45.46	$44.80	255,381
2021-10-28	$43.99	$45.07	$43.90	$45.02	$44.37	158,463
2021-10-27	$45.04	$45.10	$43.79	$43.81	$43.18	193,943
2021-10-26	$45.14	$45.57	$44.91	$45.14	$44.49	310,145
2021-10-25	$44.85	$45.23	$44.64	$45.06	$44.41	198,925
2021-10-22	$45.69	$45.91	$44.93	$44.94	$44.29	239,304
2021-10-21	$45.22	$45.61	$45.05	$45.53	$44.87	170,358
2021-10-20	$44.86	$45.49	$44.68	$45.41	$44.75	160,417
2021-10-19	$45.00	$45.18	$44.58	$44.86	$44.21	176,814
2021-10-18	$45.18	$45.33	$44.52	$44.63	$43.99	240,241
2021-10-15	$46.75	$46.75	$45.52	$45.52	$44.86	282,316
2021-10-14	$45.85	$46.38	$45.62	$46.01	$45.35	236,111
2021-10-13	$45.74	$45.89	$45.13	$45.53	$44.87	277,111
2021-10-12	$44.98	$45.75	$44.87	$45.70	$45.04	283,081
2021-10-11	$45.37	$45.57	$44.82	$44.90	$44.25	204,822
2021-10-08	$44.49	$45.33	$44.29	$45.12	$44.47	174,210
2021-10-07	$44.12	$44.99	$44.12	$44.52	$43.88	194,179
2021-10-06	$44.05	$44.31	$43.02	$43.91	$43.28	244,556
2021-10-05	$44.56	$44.81	$43.99	$44.47	$43.83	342,037
2021-10-04	$43.98	$44.72	$43.98	$44.48	$43.84	314,172
2021-10-01	$43.01	$44.36	$42.81	$43.89	$43.26	358,045
2021-09-30	$43.59	$43.78	$42.60	$42.65	$42.03	393,076
2021-09-29	$42.55	$43.39	$42.10	$43.24	$42.62	284,962
2021-09-28	$42.48	$42.75	$42.05	$42.27	$41.66	453,919
2021-09-27	$41.45	$43.01	$41.39	$42.50	$41.89	392,214
2021-09-24	$41.66	$41.86	$41.27	$41.32	$40.72	529,238
2021-09-23	$41.66	$42.35	$41.53	$41.85	$41.25	304,523
2021-09-22	$41.20	$42.04	$41.09	$41.40	$40.80	327,631
2021-09-21	$41.49	$41.52	$40.30	$40.98	$40.39	529,575
2021-09-20	$40.86	$41.36	$40.34	$41.30	$40.70	577,578
2021-09-17	$41.21	$41.90	$41.00	$41.68	$41.08	2,131,983
2021-09-16	$42.03	$42.17	$41.23	$41.47	$40.87	387,785
2021-09-15	$41.33	$42.18	$41.18	$41.85	$41.25	429,150
2021-09-14	$42.83	$42.83	$41.62	$41.66	$40.85	434,915
2021-09-13	$42.87	$42.87	$42.00	$42.56	$41.73	370,948
2021-09-10	$43.23	$43.23	$42.17	$42.52	$41.69	432,356
2021-09-09	$43.30	$43.53	$42.75	$43.08	$42.24	419,277
2021-09-08	$43.03	$43.27	$42.40	$43.27	$42.43	525,011
2021-09-07	$44.75	$44.92	$43.08	$43.09	$42.25	571,021
2021-09-03	$46.19	$46.19	$45.18	$45.25	$44.37	234,611
2021-09-02	$45.83	$46.10	$45.24	$46.10	$45.20	447,484
2021-09-01	$46.38	$46.38	$45.41	$45.52	$44.63	276,256
2021-08-31	$46.82	$46.88	$46.26	$46.42	$45.52	328,849
2021-08-30	$46.49	$46.83	$45.90	$46.63	$45.72	235,340
2021-08-27	$45.43	$46.46	$45.36	$46.20	$45.30	316,876
2021-08-26	$44.87	$45.09	$44.48	$45.00	$44.12	253,925
2021-08-25	$45.00	$45.51	$44.84	$45.15	$44.27	213,427
2021-08-24	$44.61	$45.14	$44.47	$45.00	$44.12	222,941
2021-08-23	$44.08	$44.45	$43.91	$44.36	$43.50	252,917
2021-08-20	$43.77	$44.28	$43.45	$44.08	$43.22	511,257
2021-08-19	$43.00	$43.83	$43.00	$43.76	$42.91	462,886
2021-08-18	$43.77	$44.32	$43.00	$43.63	$42.78	559,665
2021-08-17	$43.62	$44.11	$43.10	$43.83	$42.98	479,472
2021-08-16	$43.59	$44.65	$43.06	$44.30	$43.44	438,581
2021-08-13	$44.18	$44.38	$42.94	$43.78	$42.93	528,702
2021-08-12	$45.70	$45.70	$44.01	$44.18	$43.32	245,931
2021-08-11	$45.38	$45.81	$44.42	$45.80	$44.91	462,511
2021-08-10	$43.73	$45.21	$43.64	$45.09	$44.21	334,372
2021-08-09	$45.30	$48.40	$42.43	$43.67	$42.82	880,130
2021-08-06	$45.72	$45.87	$44.83	$45.53	$44.64	290,600
2021-08-05	$44.75	$45.87	$44.38	$45.12	$44.24	295,124
2021-08-04	$44.25	$44.55	$43.75	$43.80	$42.95	191,121
2021-08-03	$44.56	$45.03	$43.84	$44.80	$43.93	365,793
2021-08-02	$45.55	$46.40	$44.40	$44.50	$43.63	255,277
2021-07-30	$45.57	$45.98	$44.96	$45.30	$44.42	321,939
2021-07-29	$45.75	$46.40	$45.40	$45.57	$44.68	318,828
2021-07-28	$45.05	$45.70	$44.37	$45.36	$44.48	222,548
2021-07-27	$44.32	$44.73	$43.98	$44.72	$43.85	326,100
2021-07-26	$44.83	$45.20	$44.41	$44.80	$43.93	301,391
2021-07-23	$44.39	$44.61	$43.95	$44.47	$43.60	220,214
2021-07-22	$44.77	$45.14	$44.03	$44.13	$43.27	317,229
2021-07-21	$44.96	$45.60	$44.83	$45.06	$44.18	241,600
2021-07-20	$42.99	$45.00	$42.89	$44.56	$43.69	509,441
2021-07-19	$42.53	$43.72	$42.26	$42.89	$42.05	496,493
2021-07-16	$44.00	$44.03	$43.46	$43.54	$42.69	490,066
2021-07-15	$43.24	$43.95	$43.20	$43.60	$42.75	312,578
2021-07-14	$44.07	$44.24	$43.38	$43.59	$42.74	305,131
2021-07-13	$44.75	$45.20	$43.74	$43.77	$42.92	396,517
2021-07-12	$44.16	$45.27	$44.16	$45.19	$44.31	279,394
2021-07-09	$44.13	$44.94	$43.66	$44.58	$43.71	257,789
2021-07-08	$42.63	$43.80	$42.33	$43.46	$42.61	426,108
2021-07-07	$43.11	$43.97	$42.94	$43.55	$42.70	368,051
2021-07-06	$43.93	$43.93	$42.64	$43.34	$42.50	285,159
2021-07-02	$44.39	$44.39	$43.88	$43.90	$43.04	180,069
2021-07-01	$44.57	$44.83	$44.26	$44.43	$43.56	257,006
2021-06-30	$43.25	$44.21	$43.20	$44.08	$43.22	270,182
2021-06-29	$43.15	$43.72	$43.15	$43.39	$42.54	279,225
2021-06-28	$43.40	$43.40	$42.61	$43.05	$42.21	291,583
2021-06-25	$43.78	$44.35	$43.20	$43.28	$42.44	2,135,433
2021-06-24	$43.14	$43.80	$42.31	$43.57	$42.72	524,779
2021-06-23	$43.05	$43.63	$42.83	$42.94	$42.10	935,421
2021-06-22	$42.70	$43.41	$41.97	$43.21	$42.37	330,877
2021-06-21	$41.61	$42.94	$41.53	$42.87	$42.03	526,974
2021-06-18	$41.27	$41.72	$40.86	$41.05	$40.25	1,294,430
2021-06-17	$43.54	$43.57	$41.48	$42.09	$41.27	391,323
2021-06-16	$44.18	$44.59	$43.42	$43.57	$42.72	422,275
2021-06-15	$44.56	$44.89	$44.16	$44.89	$44.02	330,139
2021-06-14	$45.44	$45.66	$43.89	$44.48	$43.41	547,102
2021-06-11	$45.39	$45.79	$45.02	$45.47	$44.37	204,446
2021-06-10	$45.80	$45.96	$44.97	$45.07	$43.98	347,789
2021-06-09	$45.79	$46.05	$45.42	$45.62	$44.52	454,885
2021-06-08	$45.34	$46.16	$44.94	$45.84	$44.73	394,119
2021-06-07	$45.90	$45.90	$45.41	$45.50	$44.40	279,745
2021-06-04	$45.52	$45.93	$45.16	$45.73	$44.63	293,726
2021-06-03	$45.15	$45.45	$44.43	$45.41	$44.31	386,857
2021-06-02	$46.37	$46.91	$45.08	$45.29	$44.20	403,983
2021-06-01	$45.89	$46.83	$45.66	$46.75	$45.62	383,823
2021-05-28	$46.02	$46.11	$45.00	$45.60	$44.50	282,315
2021-05-27	$46.70	$46.73	$45.96	$45.96	$44.85	287,507
2021-05-26	$45.21	$46.15	$44.92	$46.01	$44.90	440,075
2021-05-25	$46.31	$46.72	$45.04	$45.08	$43.99	405,736
2021-05-24	$46.16	$46.54	$45.70	$46.21	$45.09	219,883
2021-05-21	$45.61	$46.16	$45.53	$45.87	$44.76	252,978
2021-05-20	$44.83	$45.17	$44.42	$45.11	$44.02	249,627
2021-05-19	$44.81	$45.03	$44.21	$45.03	$43.94	313,122
2021-05-18	$46.34	$46.58	$45.52	$45.54	$44.44	391,118
2021-05-17	$46.55	$47.02	$45.65	$46.28	$45.16	346,815
2021-05-14	$46.10	$46.68	$45.77	$46.68	$45.55	340,876
2021-05-13	$44.22	$46.08	$44.22	$45.76	$44.65	408,078
2021-05-12	$45.99	$46.28	$43.85	$44.07	$43.01	321,931
2021-05-11	$45.92	$46.61	$45.34	$46.21	$45.09	325,138
2021-05-10	$46.68	$47.71	$46.44	$46.64	$45.51	571,070
2021-05-07	$46.51	$47.00	$45.66	$46.12	$45.01	402,979
2021-05-06	$46.03	$46.75	$45.83	$46.75	$45.62	474,228
2021-05-05	$48.98	$49.21	$45.62	$46.03	$44.92	553,600
2021-05-04	$49.37	$49.63	$48.61	$49.41	$48.22	270,022
2021-05-03	$49.65	$50.17	$49.12	$49.60	$48.40	465,378
2021-04-30	$49.79	$50.43	$49.04	$49.09	$47.90	346,281
2021-04-29	$50.50	$50.74	$49.83	$50.44	$49.22	126,734
2021-04-28	$49.71	$50.30	$49.25	$50.10	$48.89	170,351
2021-04-27	$49.79	$50.04	$49.36	$49.66	$48.46	169,413
2021-04-26	$50.08	$50.71	$49.83	$49.87	$48.67	161,172
2021-04-23	$49.12	$50.02	$48.74	$49.57	$48.37	211,806
2021-04-22	$49.25	$49.52	$48.58	$48.77	$47.59	236,575
2021-04-21	$47.66	$49.41	$47.54	$48.94	$47.76	271,345
2021-04-20	$48.60	$49.07	$47.09	$47.70	$46.55	304,210
2021-04-19	$49.76	$49.81	$48.78	$48.92	$47.74	297,927
2021-04-16	$51.03	$51.03	$49.86	$50.09	$48.88	442,131
2021-04-15	$50.47	$50.66	$49.75	$50.49	$49.27	141,919
2021-04-14	$49.95	$51.10	$49.95	$50.10	$48.89	167,822
2021-04-13	$50.91	$50.91	$49.40	$50.07	$48.86	178,541
2021-04-12	$50.46	$50.96	$49.96	$50.83	$49.60	163,337
2021-04-09	$49.41	$50.54	$49.39	$50.46	$49.24	260,802
2021-04-08	$49.19	$49.51	$48.60	$49.28	$48.09	305,325
2021-04-07	$49.85	$49.85	$48.94	$49.16	$47.97	254,729
2021-04-06	$49.92	$50.67	$49.75	$49.98	$48.77	250,523
2021-04-05	$48.97	$49.77	$48.15	$49.74	$48.54	337,352
2021-04-01	$47.97	$48.33	$47.39	$48.24	$47.07	231,555
2021-03-31	$48.47	$48.92	$47.47	$47.71	$46.56	487,606
2021-03-30	$47.21	$48.54	$47.03	$48.17	$47.01	261,340
2021-03-29	$48.94	$49.34	$47.19	$47.22	$46.08	323,868
2021-03-26	$48.56	$48.99	$48.09	$48.94	$47.76	470,849
2021-03-25	$46.04	$48.15	$45.21	$47.82	$46.67	416,066
2021-03-24	$47.52	$48.56	$46.42	$46.46	$45.34	612,904
2021-03-23	$48.98	$49.10	$46.61	$46.92	$45.79	486,265
2021-03-22	$50.57	$50.57	$49.26	$49.63	$48.43	372,098
2021-03-19	$51.16	$51.16	$48.77	$50.50	$49.28	1,619,168
2021-03-18	$51.49	$52.84	$51.11	$51.31	$50.07	365,790
2021-03-17	$50.35	$51.57	$50.03	$51.55	$50.30	332,505
2021-03-16	$50.76	$50.80	$49.76	$50.39	$49.17	224,340
2021-03-15	$50.82	$51.39	$49.88	$51.39	$49.94	344,159
2021-03-12	$51.45	$51.48	$50.72	$51.17	$49.72	359,470
2021-03-11	$51.48	$51.82	$50.73	$50.97	$49.53	340,288
2021-03-10	$49.90	$51.42	$49.90	$51.33	$49.88	384,443
2021-03-09	$50.47	$50.86	$49.14	$49.69	$48.28	363,711
2021-03-08	$49.81	$50.45	$49.31	$50.20	$48.78	471,116
2021-03-05	$48.35	$49.91	$47.35	$49.81	$48.40	554,468
2021-03-04	$48.22	$48.83	$46.56	$47.40	$46.06	435,788
2021-03-03	$47.38	$48.96	$47.02	$48.40	$47.03	490,482
2021-03-02	$47.82	$47.90	$46.71	$47.09	$45.76	288,208
2021-03-01	$47.34	$47.90	$46.95	$47.68	$46.33	583,752
2021-02-26	$46.59	$47.06	$45.12	$46.46	$45.15	446,689
2021-02-25	$48.00	$48.85	$46.44	$46.50	$45.18	524,642
2021-02-24	$45.91	$48.18	$45.81	$47.55	$46.20	975,661
2021-02-23	$45.37	$46.07	$45.08	$45.67	$44.38	397,518
2021-02-22	$44.53	$46.10	$44.37	$45.68	$44.39	450,252
2021-02-19	$44.31	$44.97	$44.10	$44.65	$43.39	300,181
2021-02-18	$44.03	$44.33	$43.60	$44.00	$42.75	252,403
2021-02-17	$44.41	$44.74	$43.77	$44.20	$42.95	249,311
2021-02-16	$45.45	$45.45	$44.62	$44.84	$43.57	236,017
2021-02-12	$45.13	$45.44	$44.54	$45.14	$43.86	242,782
2021-02-11	$45.25	$45.75	$44.24	$45.51	$44.22	357,405
2021-02-10	$45.52	$45.60	$44.56	$44.93	$43.66	320,420
2021-02-09	$46.23	$46.23	$45.31	$45.36	$44.08	351,825
2021-02-08	$45.55	$46.25	$45.10	$46.23	$44.92	313,500
2021-02-05	$44.48	$45.19	$43.60	$45.19	$43.91	235,739
2021-02-04	$46.35	$46.96	$42.50	$43.85	$42.61	642,526
2021-02-03	$43.55	$43.89	$42.84	$43.72	$42.48	340,540
2021-02-02	$43.22	$43.92	$42.74	$43.81	$42.57	271,644
2021-02-01	$41.45	$42.58	$40.74	$42.48	$41.28	234,714
2021-01-29	$42.03	$42.24	$41.10	$41.10	$39.94	437,264
2021-01-28	$41.89	$42.37	$41.68	$42.02	$40.83	325,725
2021-01-27	$42.68	$43.32	$41.47	$41.65	$40.47	406,468
2021-01-26	$44.34	$44.34	$43.33	$43.86	$42.62	349,113
2021-01-25	$43.76	$44.31	$43.17	$43.81	$42.57	215,885
2021-01-22	$42.95	$44.36	$42.77	$44.25	$43.00	285,669
2021-01-21	$43.73	$43.79	$43.25	$43.52	$42.29	343,304
2021-01-20	$43.20	$44.07	$43.20	$43.73	$42.49	296,302
2021-01-19	$43.91	$44.02	$42.78	$43.15	$41.93	283,561
2021-01-15	$43.58	$44.29	$43.06	$43.48	$42.25	482,972
2021-01-14	$43.97	$44.72	$43.64	$44.42	$43.16	229,730
2021-01-13	$43.87	$44.24	$43.53	$43.59	$42.36	253,292
2021-01-12	$43.40	$44.21	$43.01	$44.04	$42.79	267,201
2021-01-11	$41.85	$43.35	$40.99	$43.28	$42.06	286,230
2021-01-08	$43.46	$43.54	$41.83	$42.61	$41.40	238,955
2021-01-07	$42.54	$43.57	$42.32	$43.45	$42.22	224,953
2021-01-06	$40.35	$42.88	$40.02	$42.50	$41.30	831,975
2021-01-05	$38.61	$39.90	$38.61	$39.43	$38.31	308,883
2021-01-04	$39.99	$40.17	$38.18	$38.52	$37.43	500,787
2020-12-31	$39.39	$39.88	$39.11	$39.80	$38.67	204,789
2020-12-30	$39.06	$39.76	$39.06	$39.51	$38.39	198,668
2020-12-29	$39.63	$39.70	$38.60	$38.97	$37.87	312,947
2020-12-28	$39.03	$39.82	$38.92	$39.59	$38.47	403,898
2020-12-24	$39.06	$39.36	$38.60	$38.71	$37.61	92,808
2020-12-23	$38.71	$39.18	$38.52	$38.85	$37.75	257,239
2020-12-22	$38.00	$38.47	$37.81	$38.35	$37.26	345,677
2020-12-21	$36.89	$37.87	$36.44	$37.75	$36.68	505,322
2020-12-18	$37.45	$38.00	$37.08	$37.59	$36.53	2,464,331
2020-12-17	$37.38	$37.62	$36.77	$37.35	$36.29	397,988
2020-12-16	$37.84	$37.98	$37.05	$37.35	$36.29	572,900
2020-12-15	$38.28	$38.51	$37.64	$38.09	$36.80	770,573
2020-12-14	$38.94	$38.94	$37.79	$37.98	$36.69	322,560
2020-12-11	$38.33	$39.04	$38.12	$38.40	$37.10	358,036
2020-12-10	$39.49	$39.80	$38.37	$38.68	$37.37	325,874
2020-12-09	$39.97	$40.05	$39.50	$39.71	$38.37	513,504
2020-12-08	$38.72	$39.90	$38.32	$39.56	$38.22	484,510
2020-12-07	$38.81	$39.38	$38.55	$39.21	$37.88	434,807
2020-12-04	$38.38	$39.19	$38.38	$38.90	$37.58	838,802
2020-12-03	$38.41	$38.84	$37.85	$38.07	$36.78	259,611
2020-12-02	$37.94	$38.50	$37.64	$38.24	$36.95	375,669
2020-12-01	$37.93	$38.19	$37.46	$37.95	$36.67	357,025
2020-11-30	$38.34	$38.39	$37.27	$37.47	$36.20	644,726
2020-11-27	$38.98	$39.20	$38.27	$38.65	$37.34	153,144
2020-11-25	$38.98	$39.68	$38.37	$39.24	$37.91	392,844
2020-11-24	$38.02	$39.53	$37.97	$39.33	$38.00	636,737
2020-11-23	$36.87	$37.71	$36.44	$37.53	$36.26	637,553
2020-11-20	$35.82	$36.63	$35.52	$36.35	$35.12	630,139
2020-11-19	$35.90	$36.27	$35.45	$36.04	$34.82	386,850
2020-11-18	$36.42	$37.03	$36.10	$36.11	$34.89	485,835
2020-11-17	$35.34	$36.15	$34.65	$36.11	$34.89	558,638
2020-11-16	$34.71	$36.31	$34.71	$35.91	$34.69	789,957
2020-11-13	$33.63	$34.53	$33.50	$34.38	$33.22	591,866
2020-11-12	$33.66	$34.20	$32.77	$33.26	$32.13	800,594
2020-11-11	$33.15	$33.15	$31.82	$32.45	$31.35	348,668
2020-11-10	$32.57	$33.39	$32.34	$33.15	$32.03	414,397
2020-11-09	$31.33	$33.80	$31.33	$32.07	$30.98	450,298
2020-11-06	$30.48	$30.59	$29.73	$29.89	$28.88	150,490
2020-11-05	$29.13	$30.44	$29.13	$30.16	$29.14	471,937
2020-11-04	$29.77	$30.11	$28.69	$28.95	$27.97	305,082
2020-11-03	$30.42	$30.76	$30.26	$30.55	$29.52	588,229
2020-11-02	$29.71	$29.95	$29.43	$29.75	$28.74	434,224
2020-10-30	$29.39	$29.74	$28.86	$29.25	$28.26	363,511
2020-10-29	$28.91	$29.81	$28.73	$29.48	$28.48	262,042
2020-10-28	$29.22	$29.71	$28.86	$29.17	$28.18	317,095
2020-10-27	$30.77	$30.77	$30.02	$30.04	$29.02	294,987
2020-10-26	$30.95	$30.95	$30.44	$30.89	$29.84	306,432
2020-10-23	$31.66	$31.66	$31.02	$31.44	$30.38	128,109
2020-10-22	$31.21	$31.37	$30.82	$31.30	$30.24	226,771
2020-10-21	$31.48	$31.69	$30.96	$31.01	$29.96	160,062
2020-10-20	$31.53	$31.95	$31.39	$31.48	$30.41	365,813
2020-10-19	$31.71	$31.95	$31.28	$31.30	$30.24	188,977
2020-10-16	$31.49	$31.78	$31.36	$31.49	$30.42	322,903
2020-10-15	$30.27	$31.57	$30.16	$31.43	$30.37	299,109
2020-10-14	$31.78	$31.87	$30.73	$30.73	$29.69	244,675
2020-10-13	$30.51	$31.32	$30.34	$31.04	$29.99	386,754
2020-10-12	$30.79	$31.16	$30.66	$30.98	$29.93	287,240
2020-10-09	$31.72	$31.79	$30.87	$30.88	$29.83	354,531
2020-10-08	$31.78	$31.82	$31.12	$31.38	$30.32	261,213
2020-10-07	$30.97	$31.73	$30.97	$31.35	$30.29	366,395
2020-10-06	$30.50	$31.72	$30.39	$30.66	$29.62	462,611
2020-10-05	$29.46	$30.35	$29.46	$30.33	$29.30	275,656
2020-10-02	$28.00	$29.30	$27.85	$29.15	$28.16	336,469
2020-10-01	$28.38	$28.72	$28.02	$28.62	$27.65	405,322
2020-09-30	$28.17	$28.93	$28.04	$28.36	$27.40	444,232
2020-09-29	$28.09	$28.39	$27.78	$28.20	$27.25	220,471
2020-09-28	$27.73	$28.72	$27.73	$28.20	$27.25	303,524
2020-09-25	$26.73	$27.51	$26.73	$27.34	$26.41	538,899
2020-09-24	$26.77	$27.56	$26.39	$27.01	$26.10	312,901
2020-09-23	$26.86	$27.81	$26.61	$26.62	$25.72	398,066
2020-09-22	$26.93	$27.24	$26.43	$26.98	$26.07	288,254
2020-09-21	$27.86	$27.99	$26.36	$26.94	$26.03	476,167
2020-09-18	$28.50	$29.38	$28.12	$28.54	$27.57	1,302,526
2020-09-17	$28.20	$28.36	$27.85	$28.08	$27.13	402,466
2020-09-16	$28.90	$29.37	$28.59	$28.64	$27.67	687,481
2020-09-15	$29.56	$29.85	$28.67	$28.79	$27.82	257,550
2020-09-14	$29.84	$29.98	$29.27	$29.79	$28.57	254,522
2020-09-11	$30.11	$30.27	$29.39	$29.63	$28.42	284,508
2020-09-10	$30.75	$30.86	$29.82	$29.96	$28.73	406,566
2020-09-09	$30.46	$30.78	$30.23	$30.57	$29.32	358,024
2020-09-08	$31.08	$31.08	$30.25	$30.29	$29.05	253,032
2020-09-04	$31.88	$32.15	$30.89	$31.26	$29.98	431,331
2020-09-03	$32.38	$32.42	$31.08	$31.21	$29.93	301,001
2020-09-02	$32.31	$32.46	$32.01	$32.37	$31.04	275,532
2020-09-01	$31.44	$32.37	$31.06	$32.35	$31.03	271,367
2020-08-31	$32.58	$32.62	$31.71	$31.71	$30.41	318,865
2020-08-28	$32.99	$33.13	$32.40	$32.69	$31.35	220,358
2020-08-27	$32.58	$32.91	$32.23	$32.60	$31.27	703,982
2020-08-26	$32.45	$32.57	$32.01	$32.35	$31.03	400,207
2020-08-25	$32.57	$32.87	$31.96	$32.37	$31.04	396,908
2020-08-24	$31.95	$32.63	$31.44	$32.51	$31.18	477,993
2020-08-21	$31.98	$32.44	$31.51	$31.74	$30.44	382,938
2020-08-20	$32.18	$32.39	$31.95	$32.36	$31.04	270,809
2020-08-19	$32.74	$33.07	$32.42	$32.68	$31.34	350,411
2020-08-18	$32.82	$32.91	$32.46	$32.55	$31.22	270,579
2020-08-17	$32.87	$33.15	$32.36	$32.88	$31.53	478,741
2020-08-14	$32.53	$33.09	$32.51	$32.73	$31.39	424,449
2020-08-13	$33.63	$33.94	$32.78	$32.83	$31.49	626,269
2020-08-12	$34.17	$34.33	$33.49	$33.94	$32.55	504,141
2020-08-11	$34.00	$34.63	$33.49	$33.66	$32.28	591,012
2020-08-10	$33.28	$33.92	$33.13	$33.54	$32.17	619,212
2020-08-07	$32.14	$33.39	$32.14	$33.27	$31.91	761,293
2020-08-06	$33.06	$33.78	$31.25	$31.98	$30.67	959,723
2020-08-05	$30.46	$31.10	$30.29	$30.98	$29.71	699,026
2020-08-04	$29.98	$30.24	$29.46	$30.03	$28.80	445,710
2020-08-03	$29.38	$30.53	$28.94	$29.98	$28.75	474,835
2020-07-31	$28.85	$29.56	$28.63	$29.23	$28.03	814,206
2020-07-30	$28.66	$29.50	$28.53	$29.30	$28.10	456,376
2020-07-29	$28.64	$29.49	$28.57	$29.25	$28.05	428,807
2020-07-28	$28.49	$28.96	$28.37	$28.47	$27.30	336,527
2020-07-27	$28.07	$28.79	$27.80	$28.78	$27.60	264,733
2020-07-24	$28.82	$29.08	$27.94	$28.20	$27.05	477,032
2020-07-23	$27.32	$28.87	$27.32	$28.80	$27.62	505,753
2020-07-22	$27.22	$28.19	$27.22	$27.53	$26.40	388,374
2020-07-21	$27.34	$27.88	$27.22	$27.56	$26.43	201,259
2020-07-20	$27.44	$27.45	$26.82	$27.10	$25.99	164,678
2020-07-17	$27.73	$28.19	$27.57	$27.67	$26.54	263,635
2020-07-16	$27.51	$28.07	$27.28	$27.71	$26.58	279,715
2020-07-15	$27.61	$27.82	$27.17	$27.61	$26.48	479,119
2020-07-14	$26.10	$26.69	$25.69	$26.66	$25.57	206,531
2020-07-13	$26.26	$26.91	$25.90	$26.09	$25.02	218,998
2020-07-10	$25.18	$26.01	$25.10	$25.97	$24.91	226,132
2020-07-09	$25.85	$25.95	$24.70	$25.05	$24.02	289,281
2020-07-08	$26.00	$26.40	$25.43	$26.06	$24.99	326,645
2020-07-07	$26.28	$26.64	$26.03	$26.11	$25.04	322,743
2020-07-06	$27.26	$27.27	$26.23	$26.76	$25.66	208,968
2020-07-02	$27.02	$27.61	$26.38	$26.44	$25.36	229,488
2020-07-01	$27.07	$27.60	$26.32	$26.37	$25.29	357,288
2020-06-30	$26.35	$27.18	$26.35	$27.07	$25.96	370,194
2020-06-29	$25.24	$26.98	$25.07	$26.61	$25.52	417,981
2020-06-26	$25.44	$25.55	$24.50	$24.66	$23.65	1,454,409
2020-06-25	$25.02	$25.80	$24.61	$25.74	$24.69	390,451
2020-06-24	$25.70	$26.13	$24.98	$25.32	$24.28	404,486
2020-06-23	$26.86	$26.91	$26.20	$26.23	$25.16	500,066
2020-06-22	$25.59	$26.56	$25.20	$26.40	$25.32	377,344
2020-06-19	$26.70	$26.98	$25.87	$25.93	$24.87	985,089
2020-06-18	$25.95	$26.91	$25.78	$26.36	$25.28	372,182
2020-06-17	$27.75	$27.75	$26.27	$26.32	$25.24	390,516
2020-06-16	$28.04	$28.44	$27.07	$27.58	$26.45	363,787
2020-06-15	$24.81	$27.09	$24.80	$26.72	$25.63	307,142
2020-06-12	$26.70	$26.89	$25.25	$26.21	$24.94	356,730
2020-06-11	$26.56	$26.68	$25.23	$25.35	$24.12	519,995
2020-06-10	$28.87	$28.87	$27.81	$28.04	$26.68	532,590
2020-06-09	$28.88	$29.44	$28.12	$28.88	$27.48	450,108
2020-06-08	$29.01	$29.83	$28.89	$29.60	$28.16	671,198
2020-06-05	$29.24	$29.98	$27.89	$28.59	$27.20	1,105,543
2020-06-04	$27.01	$28.08	$26.89	$27.88	$26.53	517,761
2020-06-03	$26.91	$27.76	$26.77	$27.34	$26.01	395,021
2020-06-02	$26.64	$27.00	$26.33	$26.40	$25.12	282,785
2020-06-01	$25.92	$26.77	$25.73	$26.25	$24.98	412,366
2020-05-29	$25.72	$26.17	$25.36	$25.74	$24.49	509,438
2020-05-28	$27.65	$27.65	$26.11	$26.21	$24.94	347,425
2020-05-27	$27.54	$28.22	$26.76	$27.26	$25.94	503,682
2020-05-26	$25.90	$27.02	$25.90	$26.74	$25.44	572,207
2020-05-22	$25.02	$25.05	$24.18	$24.68	$23.48	228,988
2020-05-21	$24.17	$25.25	$24.05	$24.80	$23.60	560,578
2020-05-20	$22.53	$24.39	$22.53	$24.26	$23.08	535,374
2020-05-19	$22.76	$23.74	$22.10	$22.77	$21.67	458,454
2020-05-18	$22.75	$23.40	$22.49	$23.06	$21.94	844,933
2020-05-15	$19.54	$21.45	$19.39	$21.40	$20.36	1,179,725
2020-05-14	$18.06	$19.20	$17.48	$19.20	$18.27	645,665
2020-05-13	$19.70	$19.70	$18.44	$18.63	$17.73	382,638
2020-05-12	$20.53	$21.10	$19.93	$20.01	$19.04	797,461
2020-05-11	$20.84	$20.96	$19.43	$20.42	$19.43	720,410
2020-05-08	$20.55	$21.47	$20.36	$21.45	$20.41	595,671
2020-05-07	$19.81	$20.88	$19.74	$20.01	$19.04	690,129
2020-05-06	$19.70	$19.90	$18.86	$18.86	$17.95	501,150
2020-05-05	$19.81	$20.35	$19.57	$19.69	$18.73	367,486
2020-05-04	$19.36	$19.75	$18.98	$19.37	$18.43	372,521
2020-05-01	$20.50	$20.60	$19.63	$19.98	$19.01	421,162
2020-04-30	$21.78	$21.88	$20.92	$20.95	$19.93	719,803
2020-04-29	$21.16	$22.74	$20.68	$22.39	$21.30	960,100
2020-04-28	$20.02	$20.61	$19.73	$20.28	$19.30	479,577
2020-04-27	$18.41	$19.51	$18.41	$19.24	$18.31	645,027
2020-04-24	$18.91	$18.91	$18.09	$18.29	$17.40	289,292
2020-04-23	$18.25	$19.20	$18.25	$18.85	$17.94	319,413
2020-04-22	$18.52	$18.66	$17.96	$18.31	$17.42	300,035
2020-04-21	$17.91	$18.35	$17.76	$18.10	$17.22	491,196
2020-04-20	$18.24	$19.13	$17.92	$18.75	$17.84	326,019
2020-04-17	$18.73	$19.72	$18.49	$18.89	$17.97	505,876
2020-04-16	$17.91	$18.36	$17.38	$17.77	$16.91	564,302
2020-04-15	$18.90	$18.90	$17.86	$18.04	$17.16	591,426
2020-04-14	$19.85	$20.23	$19.50	$19.79	$18.83	507,496
2020-04-13	$20.32	$20.35	$19.20	$19.36	$18.42	386,269
2020-04-09	$19.40	$21.06	$19.13	$20.56	$19.56	911,680
2020-04-08	$18.74	$19.06	$18.14	$18.74	$17.83	552,646
2020-04-07	$19.33	$20.23	$18.21	$18.36	$17.47	868,188
2020-04-06	$17.74	$18.83	$17.63	$18.70	$17.79	785,052
2020-04-03	$17.39	$17.68	$16.46	$16.75	$15.94	506,320
2020-04-02	$16.60	$17.86	$16.39	$17.52	$16.67	715,933
2020-04-01	$18.08	$18.50	$16.38	$16.60	$15.79	1,040,988
2020-03-31	$18.49	$19.47	$18.37	$19.11	$18.18	991,785
2020-03-30	$18.19	$18.62	$17.43	$18.41	$17.52	681,629
2020-03-27	$18.60	$18.77	$17.62	$18.05	$17.17	579,475
2020-03-26	$18.10	$19.94	$18.00	$19.50	$18.55	787,193
2020-03-25	$17.41	$18.60	$16.84	$17.91	$17.04	741,509
2020-03-24	$15.93	$17.76	$15.93	$17.25	$16.41	915,773
2020-03-23	$16.34	$16.57	$14.77	$15.43	$14.68	800,779
2020-03-20	$16.76	$17.46	$15.86	$16.51	$15.71	1,929,887
2020-03-19	$14.28	$16.32	$13.61	$16.07	$15.29	1,166,964
2020-03-18	$16.48	$16.94	$14.28	$14.29	$13.60	904,543
2020-03-17	$17.11	$18.06	$16.12	$17.82	$16.96	1,309,454
2020-03-16	$16.27	$17.42	$16.13	$16.90	$16.08	1,786,735
2020-03-13	$18.56	$18.73	$16.48	$18.02	$16.93	999,681
2020-03-12	$18.19	$18.72	$17.30	$17.53	$16.47	927,143
2020-03-11	$20.82	$21.08	$19.54	$19.75	$18.56	1,225,971
2020-03-10	$22.16	$22.26	$20.45	$21.53	$20.23	1,005,085
2020-03-09	$21.91	$22.44	$21.03	$21.46	$20.17	1,721,664
2020-03-06	$22.62	$23.80	$22.55	$23.26	$21.86	1,087,226
2020-03-05	$23.23	$23.79	$22.88	$23.41	$22.00	943,089
2020-03-04	$23.44	$23.94	$22.97	$23.90	$22.46	755,289
2020-03-03	$23.64	$23.99	$22.10	$22.84	$21.46	913,443
2020-03-02	$23.49	$23.71	$22.42	$23.64	$22.21	1,016,163
2020-02-28	$23.41	$24.16	$22.95	$23.40	$21.99	1,642,492
2020-02-27	$24.06	$25.35	$23.82	$23.87	$22.43	1,408,338
2020-02-26	$25.43	$25.53	$24.34	$24.41	$22.94	909,749
2020-02-25	$26.71	$26.79	$25.11	$25.15	$23.63	677,743
2020-02-24	$27.00	$27.08	$26.32	$26.68	$25.07	1,047,724
2020-02-21	$26.99	$28.00	$26.83	$27.94	$26.25	788,870
2020-02-20	$26.40	$27.03	$26.27	$26.98	$25.35	687,598
2020-02-19	$26.62	$26.76	$26.22	$26.26	$24.68	613,253
2020-02-18	$26.99	$27.05	$26.52	$26.59	$24.99	896,174
2020-02-14	$28.28	$28.28	$26.75	$27.02	$25.39	901,252
2020-02-13	$29.14	$29.43	$28.28	$28.37	$26.66	636,246
2020-02-12	$29.42	$29.71	$29.03	$29.25	$27.49	1,186,555
2020-02-11	$29.02	$29.42	$28.91	$29.03	$27.28	771,038
2020-02-10	$28.50	$29.33	$28.40	$28.99	$27.24	1,633,320
2020-02-07	$28.38	$28.60	$27.85	$28.56	$26.84	1,544,994
2020-02-06	$29.10	$29.76	$26.74	$28.72	$26.99	2,478,719
2020-02-05	$29.80	$29.93	$29.63	$29.85	$28.05	554,981
2020-02-04	$29.54	$29.81	$29.27	$29.35	$27.58	408,061
2020-02-03	$29.14	$29.64	$28.90	$28.95	$27.20	571,120
2020-01-31	$29.51	$29.63	$28.71	$29.03	$27.28	427,412
2020-01-30	$29.60	$30.02	$29.23	$29.76	$27.96	338,697
2020-01-29	$30.47	$30.54	$29.91	$30.00	$28.19	327,946
2020-01-28	$30.11	$30.32	$29.89	$30.23	$28.41	572,061
2020-01-27	$29.78	$30.20	$29.78	$29.87	$28.07	728,241
2020-01-24	$31.56	$31.60	$30.33	$30.61	$28.76	600,252
2020-01-23	$31.84	$31.84	$31.22	$31.60	$29.69	671,259
2020-01-22	$32.34	$32.35	$31.81	$32.03	$30.10	580,331
2020-01-21	$32.43	$32.55	$31.88	$32.20	$30.26	471,799
2020-01-17	$32.78	$32.78	$32.46	$32.66	$30.69	389,606
2020-01-16	$32.51	$32.85	$32.44	$32.61	$30.64	766,754
2020-01-15	$32.17	$32.42	$31.99	$32.26	$30.31	626,331
2020-01-14	$32.02	$32.35	$31.74	$32.34	$30.39	639,970
2020-01-13	$32.60	$32.60	$31.92	$32.11	$30.17	709,706
2020-01-10	$33.06	$33.17	$32.38	$32.52	$30.56	479,951
2020-01-09	$33.26	$33.26	$32.70	$33.13	$31.13	490,829
2020-01-08	$32.97	$33.33	$32.88	$33.13	$31.13	455,597
2020-01-07	$33.29	$33.59	$32.76	$32.96	$30.97	501,591
2020-01-06	$33.22	$33.53	$32.87	$33.47	$31.45	525,761
2020-01-03	$33.07	$33.60	$33.04	$33.58	$31.55	497,697
2020-01-02	$33.50	$33.66	$33.09	$33.60	$31.57	390,612
2019-12-31	$33.22	$33.62	$33.22	$33.31	$31.30	468,220
2019-12-30	$33.34	$33.70	$33.20	$33.38	$31.37	549,863
2019-12-27	$33.25	$33.47	$33.21	$33.29	$31.28	347,054
2019-12-26	$33.10	$33.28	$32.99	$33.24	$31.23	214,095
2019-12-24	$33.15	$33.27	$32.95	$33.09	$31.09	351,890
2019-12-23	$33.43	$33.43	$32.55	$33.06	$31.07	945,208
2019-12-20	$33.37	$33.42	$32.85	$33.28	$31.27	1,900,147
2019-12-19	$33.34	$33.39	$32.97	$33.13	$31.13	567,476
2019-12-18	$33.40	$33.44	$32.97	$33.30	$31.29	1,043,097
2019-12-17	$33.32	$33.59	$33.12	$33.32	$31.31	794,667
2019-12-16	$33.36	$33.74	$33.24	$33.26	$31.25	728,574
2019-12-13	$33.41	$33.89	$33.13	$33.22	$31.02	683,609
2019-12-12	$32.44	$33.71	$32.37	$33.51	$31.29	505,329
2019-12-11	$31.81	$32.61	$31.71	$32.49	$30.34	495,104
2019-12-10	$32.19	$32.19	$31.62	$31.70	$29.60	545,821
2019-12-09	$32.68	$32.85	$31.89	$32.29	$30.15	478,393
2019-12-06	$32.31	$33.03	$32.24	$32.83	$30.65	775,335
2019-12-05	$31.94	$32.16	$31.72	$31.91	$29.79	514,923
2019-12-04	$31.85	$32.29	$31.79	$31.82	$29.71	481,299
2019-12-03	$31.10	$31.83	$31.05	$31.83	$29.72	613,075
2019-12-02	$31.59	$31.93	$31.20	$31.21	$29.14	728,095
2019-11-29	$31.43	$31.81	$31.18	$31.62	$29.52	194,618
2019-11-27	$31.86	$31.95	$31.08	$31.56	$29.47	613,739
2019-11-26	$31.67	$32.24	$31.41	$31.76	$29.65	1,144,879
2019-11-25	$31.20	$32.06	$31.14	$31.72	$29.62	748,499
2019-11-22	$30.74	$31.23	$30.30	$31.14	$29.08	703,228
2019-11-21	$31.39	$31.46	$30.43	$30.54	$28.52	765,472
2019-11-20	$31.88	$32.04	$31.19	$31.26	$29.19	2,895,769
2019-11-19	$32.01	$32.20	$31.74	$32.07	$29.94	516,274
2019-11-18	$32.45	$32.45	$31.79	$31.85	$29.74	644,982
2019-11-15	$32.09	$32.83	$32.02	$32.75	$30.58	616,860
2019-11-14	$32.57	$33.66	$31.78	$31.98	$29.86	933,058
2019-11-13	$32.18	$32.57	$31.42	$31.53	$29.44	488,074
2019-11-12	$32.58	$32.69	$32.35	$32.57	$30.41	377,555
2019-11-11	$32.64	$32.89	$32.30	$32.62	$30.46	467,511
2019-11-08	$33.29	$33.31	$32.94	$33.01	$30.82	289,282
2019-11-07	$33.74	$33.92	$33.20	$33.41	$31.20	397,156
2019-11-06	$32.89	$33.40	$32.64	$33.37	$31.16	562,232
2019-11-05	$32.95	$33.26	$32.49	$33.07	$30.88	609,047
2019-11-04	$31.99	$32.90	$31.87	$32.76	$30.59	525,822
2019-11-01	$31.08	$31.98	$31.08	$31.66	$29.56	458,744
2019-10-31	$31.19	$31.19	$30.26	$30.79	$28.75	421,654
2019-10-30	$31.71	$31.71	$30.89	$31.36	$29.28	341,703
2019-10-29	$31.57	$31.91	$31.13	$31.72	$29.62	482,257
2019-10-28	$31.72	$32.14	$31.72	$31.82	$29.71	330,212
2019-10-25	$31.21	$31.81	$31.11	$31.52	$29.43	329,200
2019-10-24	$31.56	$31.56	$30.95	$31.26	$29.19	374,481
2019-10-23	$30.96	$31.47	$30.71	$31.40	$29.32	296,702
2019-10-22	$30.26	$31.03	$29.96	$30.99	$28.94	355,222
2019-10-21	$29.90	$30.64	$29.90	$30.26	$28.25	377,318
2019-10-18	$29.76	$30.14	$29.67	$29.89	$27.91	322,760
2019-10-17	$30.01	$30.49	$29.88	$29.98	$27.99	394,615
2019-10-16	$29.87	$30.52	$29.77	$29.78	$27.81	349,019
2019-10-15	$29.76	$30.20	$29.33	$30.01	$28.02	416,049
2019-10-14	$29.56	$30.15	$29.26	$29.76	$27.79	529,914
2019-10-11	$28.83	$29.96	$28.83	$29.82	$27.84	574,571
2019-10-10	$28.55	$28.82	$28.10	$28.38	$26.50	712,166
2019-10-09	$28.51	$28.62	$28.04	$28.40	$26.52	350,352
2019-10-08	$28.31	$28.51	$27.95	$28.17	$26.30	508,187
2019-10-07	$29.04	$29.17	$28.50	$28.68	$26.78	511,111
2019-10-04	$28.63	$29.22	$28.34	$29.14	$27.21	397,856
2019-10-03	$28.92	$29.08	$28.17	$28.74	$26.83	394,289
2019-10-02	$29.66	$29.80	$29.02	$29.16	$27.23	418,677
2019-10-01	$31.18	$31.58	$29.75	$29.95	$27.96	525,029
2019-09-30	$31.32	$31.66	$30.87	$30.88	$28.83	638,863
2019-09-27	$30.99	$31.39	$30.76	$31.27	$29.20	591,573
2019-09-26	$30.84	$31.00	$30.53	$30.72	$28.68	611,016
2019-09-25	$29.92	$30.97	$29.84	$30.85	$28.81	602,785
2019-09-24	$30.43	$30.51	$29.87	$29.93	$27.95	621,860
2019-09-23	$30.45	$30.76	$30.22	$30.32	$28.31	330,610
2019-09-20	$30.86	$31.38	$30.50	$30.74	$28.70	1,148,555
2019-09-19	$31.00	$31.42	$30.47	$30.84	$28.80	995,451
2019-09-18	$31.38	$31.81	$30.73	$31.05	$28.99	595,805
2019-09-17	$31.61	$31.77	$31.16	$31.47	$29.38	1,004,203
2019-09-16	$31.25	$32.01	$31.09	$31.92	$29.80	679,154
2019-09-13	$31.06	$31.70	$30.52	$31.43	$29.35	655,128
2019-09-12	$30.82	$31.18	$30.01	$30.95	$28.71	797,320
2019-09-11	$29.98	$31.03	$29.16	$30.94	$28.70	1,314,187
2019-09-10	$28.68	$29.70	$28.31	$29.62	$27.47	1,504,655
2019-09-09	$27.62	$28.77	$27.62	$28.51	$26.44	640,757
2019-09-06	$28.35	$28.36	$27.71	$27.96	$25.93	364,545
2019-09-05	$27.88	$28.63	$27.73	$28.27	$26.22	706,448
2019-09-04	$27.11	$27.73	$27.11	$27.43	$25.44	705,250
2019-09-03	$27.16	$27.36	$26.24	$26.79	$24.85	655,988
2019-08-30	$27.69	$27.78	$27.28	$27.44	$25.45	770,284
2019-08-29	$27.15	$27.56	$26.96	$27.44	$25.45	517,277
2019-08-28	$26.09	$26.81	$26.01	$26.78	$24.84	1,028,128
2019-08-27	$26.98	$27.16	$26.12	$26.16	$24.26	376,872
2019-08-26	$26.92	$27.24	$26.53	$26.79	$24.85	385,498
2019-08-23	$27.75	$27.94	$26.53	$26.64	$24.71	612,222
2019-08-22	$28.05	$28.34	$27.80	$27.92	$25.90	480,041
2019-08-21	$28.40	$28.48	$27.86	$27.96	$25.93	399,413
2019-08-20	$28.31	$28.48	$27.80	$28.06	$26.03	541,707
2019-08-19	$28.21	$28.64	$26.73	$28.39	$26.33	345,105
2019-08-16	$27.15	$27.83	$27.04	$27.72	$25.71	1,149,289
2019-08-15	$27.16	$27.23	$26.73	$27.00	$25.04	628,226
2019-08-14	$27.70	$27.94	$27.03	$27.09	$25.13	789,943
2019-08-13	$27.89	$28.56	$27.75	$28.13	$26.09	623,052
2019-08-12	$28.32	$28.39	$27.67	$27.92	$25.90	977,106
2019-08-09	$29.03	$29.03	$28.57	$28.58	$26.51	451,036
2019-08-08	$29.61	$29.86	$29.02	$29.19	$27.07	628,377
2019-08-07	$29.28	$29.73	$28.57	$29.54	$27.40	697,563
2019-08-06	$30.39	$30.85	$29.31	$29.74	$27.58	680,382
2019-08-05	$30.50	$30.67	$29.93	$30.39	$28.19	1,006,514
2019-08-02	$31.75	$32.00	$30.61	$31.04	$28.79	1,295,258
2019-08-01	$33.00	$33.93	$31.92	$32.12	$29.79	1,479,900
2019-07-31	$34.66	$34.66	$33.58	$33.69	$31.25	916,870
2019-07-30	$34.00	$34.66	$33.52	$34.65	$32.14	809,597
2019-07-29	$34.76	$34.78	$34.02	$34.11	$31.64	632,662
2019-07-26	$35.14	$35.47	$34.63	$34.63	$32.12	598,012
2019-07-25	$35.53	$35.80	$34.98	$35.10	$32.56	518,354
2019-07-24	$34.46	$35.57	$34.27	$35.37	$32.81	777,823
2019-07-23	$34.55	$34.61	$33.90	$34.61	$32.10	781,183
2019-07-22	$34.34	$34.46	$33.92	$34.27	$31.79	853,112
2019-07-19	$34.69	$35.02	$34.14	$34.28	$31.80	1,061,400
2019-07-18	$35.25	$35.30	$34.45	$34.68	$32.17	956,707
2019-07-17	$37.15	$37.15	$35.13	$35.29	$32.73	1,314,086
2019-07-16	$36.38	$37.44	$35.95	$37.16	$34.47	1,349,182
2019-07-15	$34.77	$36.55	$34.55	$36.39	$33.75	2,319,183
2019-07-12	$33.75	$35.37	$33.68	$33.87	$31.41	4,260,347
2019-07-11	$39.30	$39.55	$38.61	$38.87	$36.05	206,284
2019-07-10	$39.42	$39.72	$39.17	$39.24	$36.40	147,566
2019-07-09	$39.24	$39.59	$38.94	$39.19	$36.35	178,861
2019-07-08	$39.87	$39.92	$39.31	$39.47	$36.61	499,918
2019-07-05	$39.63	$40.00	$39.07	$39.98	$37.08	104,631
2019-07-03	$39.60	$39.92	$39.57	$39.90	$37.01	65,361
2019-07-02	$39.25	$39.72	$39.16	$39.51	$36.65	220,400
2019-07-01	$40.00	$40.27	$39.44	$39.69	$36.81	442,067
2019-06-28	$39.35	$39.93	$39.35	$39.57	$36.70	1,134,123
2019-06-27	$38.48	$39.30	$38.45	$39.23	$36.39	566,517
2019-06-26	$38.82	$38.98	$38.14	$38.49	$35.70	479,409
2019-06-25	$38.33	$39.03	$38.33	$38.72	$35.91	360,844
2019-06-24	$38.95	$39.21	$38.33	$38.33	$35.55	402,542
2019-06-21	$38.87	$39.50	$38.65	$38.95	$36.13	630,672
2019-06-20	$39.06	$39.20	$38.80	$39.11	$36.28	208,320
2019-06-19	$38.61	$38.82	$38.39	$38.65	$35.85	228,262
2019-06-18	$38.31	$39.02	$38.15	$38.60	$35.80	606,731
2019-06-17	$38.42	$38.52	$38.02	$38.07	$35.31	202,782
2019-06-14	$38.88	$38.89	$38.29	$38.39	$35.61	174,969
2019-06-13	$38.92	$39.21	$38.73	$39.03	$36.20	175,936
2019-06-12	$38.82	$38.95	$38.49	$38.92	$35.91	178,988
2019-06-11	$39.61	$39.98	$38.83	$38.93	$35.91	219,301
2019-06-10	$38.95	$39.47	$38.90	$39.26	$36.22	141,338
2019-06-07	$38.91	$39.25	$38.63	$38.73	$35.73	129,968
2019-06-06	$38.27	$38.92	$38.13	$38.75	$35.75	186,995
2019-06-05	$38.90	$38.90	$38.10	$38.38	$35.41	164,526
2019-06-04	$38.18	$38.92	$38.18	$38.92	$35.91	202,490
2019-06-03	$37.16	$37.87	$36.88	$37.69	$34.77	379,663
2019-05-31	$36.87	$37.43	$36.87	$37.23	$34.35	239,797
2019-05-30	$37.20	$37.51	$37.17	$37.39	$34.49	178,012
2019-05-29	$36.66	$37.13	$36.51	$37.00	$34.13	459,318
2019-05-28	$37.60	$37.63	$36.98	$37.01	$34.14	208,945
2019-05-24	$37.91	$37.97	$37.10	$37.48	$34.58	172,665
2019-05-23	$38.30	$38.62	$37.27	$37.60	$34.69	333,736
2019-05-22	$39.05	$39.28	$38.82	$38.83	$35.82	124,996
2019-05-21	$39.11	$39.34	$38.90	$39.15	$36.12	369,234
2019-05-20	$38.53	$39.30	$38.51	$38.96	$35.94	138,325
2019-05-17	$39.08	$39.44	$38.79	$38.91	$35.90	204,280
2019-05-16	$40.39	$40.50	$39.30	$39.54	$36.48	340,823
2019-05-15	$38.33	$39.02	$38.21	$38.82	$35.81	316,451
2019-05-14	$38.17	$38.85	$38.16	$38.66	$35.67	183,582
2019-05-13	$38.75	$39.00	$38.17	$38.25	$35.29	196,646
2019-05-10	$39.63	$39.68	$38.86	$39.57	$36.51	248,038
2019-05-09	$39.47	$40.00	$39.10	$39.79	$36.71	200,806
2019-05-08	$40.05	$40.32	$39.70	$39.82	$36.74	276,091
2019-05-07	$41.09	$41.35	$39.67	$40.02	$36.92	228,219
2019-05-06	$40.95	$41.88	$40.81	$41.75	$38.52	198,429
2019-05-03	$40.77	$41.86	$40.77	$41.68	$38.45	197,113
2019-05-02	$41.84	$41.86	$39.41	$40.54	$37.40	323,500
2019-05-01	$42.83	$43.22	$42.33	$42.53	$39.24	488,744
2019-04-30	$43.38	$43.45	$42.61	$43.02	$39.69	404,336
2019-04-29	$42.80	$43.45	$42.80	$43.23	$39.88	282,215
2019-04-26	$42.29	$42.78	$42.29	$42.77	$39.46	194,879
2019-04-25	$42.75	$42.75	$41.80	$42.33	$39.05	221,355
2019-04-24	$42.96	$43.34	$42.80	$43.03	$39.70	156,604
2019-04-23	$42.52	$43.36	$42.51	$43.02	$39.69	138,862
2019-04-22	$42.73	$42.94	$42.38	$42.56	$39.26	133,759
2019-04-18	$42.76	$43.06	$42.63	$42.85	$39.53	109,263
2019-04-17	$42.99	$43.08	$42.55	$42.89	$39.57	187,661
2019-04-16	$42.73	$43.03	$42.49	$42.88	$39.56	191,328
2019-04-15	$42.86	$43.13	$42.55	$42.62	$39.32	118,058
2019-04-12	$42.96	$43.31	$42.62	$42.87	$39.55	158,029
2019-04-11	$42.67	$42.86	$42.46	$42.69	$39.38	150,648
2019-04-10	$42.08	$42.67	$41.93	$42.54	$39.25	222,381
2019-04-09	$42.59	$42.59	$41.87	$42.05	$38.79	205,468
2019-04-08	$42.75	$43.07	$42.51	$42.88	$39.56	189,817
2019-04-05	$42.66	$43.01	$42.59	$42.92	$39.60	102,449
2019-04-04	$42.22	$42.60	$42.09	$42.49	$39.20	124,765
2019-04-03	$42.11	$42.37	$41.91	$42.09	$38.83	141,702
2019-04-02	$41.85	$41.94	$41.43	$41.84	$38.60	155,656
2019-04-01	$41.88	$42.31	$41.64	$41.85	$38.61	132,523
2019-03-29	$41.95	$42.09	$41.35	$41.53	$38.31	308,070
2019-03-28	$41.23	$41.68	$40.92	$41.59	$38.37	176,406
2019-03-27	$41.08	$41.44	$40.75	$41.13	$37.94	152,564
2019-03-26	$40.91	$41.53	$40.83	$41.20	$38.01	175,905
2019-03-25	$40.40	$41.19	$40.31	$40.61	$37.46	365,544
2019-03-22	$43.10	$43.10	$40.55	$40.61	$37.46	264,099
2019-03-21	$42.94	$43.94	$42.94	$43.40	$40.04	176,387
2019-03-20	$42.86	$43.42	$42.31	$43.04	$39.71	370,356
2019-03-19	$43.70	$43.78	$42.71	$42.90	$39.58	433,691
2019-03-18	$43.20	$43.93	$43.09	$43.56	$40.19	285,321
2019-03-15	$43.45	$44.08	$43.09	$43.10	$39.76	1,089,633
2019-03-14	$43.30	$43.56	$43.03	$43.30	$39.95	207,776
2019-03-13	$43.52	$43.91	$43.21	$43.55	$39.98	301,824
2019-03-12	$43.97	$44.00	$43.27	$43.31	$39.76	236,668
2019-03-11	$43.15	$43.95	$43.10	$43.88	$40.29	252,338
2019-03-08	$42.64	$43.20	$42.50	$43.10	$39.57	185,199
2019-03-07	$43.16	$43.16	$42.65	$43.00	$39.48	170,867
2019-03-06	$43.67	$43.84	$43.08	$43.19	$39.65	309,751
2019-03-05	$43.93	$44.08	$43.66	$43.67	$40.09	142,807
2019-03-04	$44.25	$44.38	$43.74	$43.89	$40.30	336,056
2019-03-01	$44.54	$44.59	$43.79	$44.11	$40.50	244,956
2019-02-28	$44.77	$44.81	$44.27	$44.29	$40.66	195,601
2019-02-27	$45.05	$45.06	$44.50	$44.77	$41.10	112,733
2019-02-26	$45.19	$45.49	$45.01	$45.12	$41.42	233,452
2019-02-25	$46.00	$46.00	$45.21	$45.23	$41.53	240,099
2019-02-22	$45.63	$45.85	$45.21	$45.78	$42.03	268,098
2019-02-21	$45.46	$45.59	$45.07	$45.46	$41.74	298,723
2019-02-20	$45.12	$45.57	$45.00	$45.53	$41.80	280,099
2019-02-19	$45.02	$45.24	$44.50	$45.06	$41.37	265,872
2019-02-15	$44.59	$45.35	$44.31	$45.34	$41.63	333,085
2019-02-14	$43.74	$44.40	$43.62	$44.30	$40.67	285,647
2019-02-13	$43.48	$44.04	$43.46	$43.91	$40.31	291,538
2019-02-12	$43.17	$43.47	$43.13	$43.38	$39.83	142,471
2019-02-11	$42.80	$42.91	$42.55	$42.85	$39.34	230,042
2019-02-08	$42.55	$42.83	$42.40	$42.67	$39.18	204,577
2019-02-07	$42.87	$42.94	$42.26	$42.72	$39.22	285,520
2019-02-06	$43.25	$43.66	$43.06	$43.23	$39.69	260,127
2019-02-05	$43.12	$43.54	$42.96	$43.37	$39.82	146,128
2019-02-04	$42.52	$43.25	$42.29	$43.07	$39.54	245,734
2019-02-01	$42.37	$42.90	$42.17	$42.61	$39.12	274,453
2019-01-31	$42.89	$42.89	$41.59	$42.40	$38.93	401,124
2019-01-30	$43.40	$43.93	$42.43	$42.83	$39.32	731,422
2019-01-29	$40.45	$41.00	$40.23	$40.97	$37.61	260,684
2019-01-28	$39.47	$40.27	$39.44	$40.21	$36.92	204,351
2019-01-25	$40.66	$40.82	$40.02	$40.05	$36.77	212,533
2019-01-24	$40.04	$40.53	$40.03	$40.22	$36.93	205,412
2019-01-23	$39.93	$40.20	$39.64	$40.13	$36.84	264,226
2019-01-22	$40.97	$40.99	$39.56	$39.90	$36.63	351,326
2019-01-18	$41.25	$41.61	$40.93	$41.27	$37.89	333,683
2019-01-17	$40.22	$41.15	$40.22	$40.91	$37.56	307,666
2019-01-16	$39.76	$40.48	$39.76	$40.44	$37.13	333,930
2019-01-15	$39.72	$39.91	$39.16	$39.81	$36.55	217,585
2019-01-14	$39.66	$40.09	$39.46	$39.60	$36.36	174,814
2019-01-11	$39.45	$40.23	$39.20	$39.91	$36.64	312,648
2019-01-10	$39.12	$39.79	$38.96	$39.68	$36.43	307,102
2019-01-09	$39.25	$39.80	$39.07	$39.41	$36.18	264,051
2019-01-08	$38.59	$39.02	$38.28	$39.02	$35.82	202,854
2019-01-07	$38.54	$38.67	$38.04	$38.20	$35.07	344,832
2019-01-04	$38.10	$38.97	$38.02	$38.70	$35.53	457,411
2019-01-03	$37.61	$38.18	$36.87	$37.44	$34.37	357,935
2019-01-02	$37.31	$38.22	$36.97	$37.92	$34.81	417,669
2018-12-31	$37.77	$37.93	$37.10	$37.93	$34.82	248,922
2018-12-28	$38.10	$38.20	$37.13	$37.53	$34.46	355,227
2018-12-27	$37.24	$37.97	$36.48	$37.94	$34.83	233,793
2018-12-26	$36.51	$38.05	$36.22	$37.98	$34.87	325,546
2018-12-24	$36.54	$37.37	$36.27	$36.42	$33.44	194,405
2018-12-21	$37.71	$38.02	$36.49	$36.75	$33.74	1,032,023
2018-12-20	$37.84	$38.23	$37.32	$37.70	$34.61	333,814
2018-12-19	$39.04	$39.74	$37.81	$38.10	$34.98	530,564
2018-12-18	$39.32	$40.01	$38.83	$39.01	$35.82	359,069
2018-12-17	$39.73	$40.03	$38.70	$38.96	$35.77	359,658
2018-12-14	$39.87	$40.68	$39.55	$39.74	$36.49	193,220
2018-12-13	$41.50	$41.86	$40.20	$40.40	$36.90	281,575
2018-12-12	$41.67	$42.28	$41.39	$41.42	$37.83	187,092
2018-12-11	$41.94	$42.16	$40.58	$41.08	$37.52	391,366
2018-12-10	$40.98	$42.29	$40.98	$41.28	$37.70	611,774
2018-12-07	$42.18	$42.84	$40.23	$40.78	$37.24	389,602
2018-12-06	$41.13	$41.93	$40.70	$41.91	$38.28	534,339
2018-12-04	$43.82	$43.92	$41.72	$41.74	$38.12	264,758
2018-12-03	$44.71	$44.83	$43.44	$43.92	$40.11	402,941
2018-11-30	$43.30	$44.43	$43.07	$44.31	$40.47	360,163
2018-11-29	$44.09	$44.68	$43.07	$43.39	$39.63	225,857
2018-11-28	$43.19	$44.39	$42.66	$44.37	$40.52	317,294
2018-11-27	$43.47	$43.84	$43.08	$43.13	$39.39	258,153
2018-11-26	$43.86	$43.99	$43.22	$43.80	$40.00	292,936
2018-11-23	$43.31	$43.66	$43.02	$43.42	$39.65	112,905
2018-11-21	$43.63	$44.46	$43.43	$43.76	$39.96	207,890
2018-11-20	$44.70	$44.79	$43.21	$43.55	$39.77	363,102
2018-11-19	$46.27	$46.27	$45.07	$45.21	$41.29	302,169
2018-11-16	$46.83	$47.00	$46.15	$46.41	$42.39	377,183
2018-11-15	$46.27	$47.51	$45.41	$47.24	$43.14	345,181
2018-11-14	$47.32	$47.91	$46.21	$46.75	$42.70	519,179
2018-11-13	$48.33	$48.33	$46.80	$46.82	$42.76	516,837
2018-11-12	$49.30	$49.30	$47.98	$48.11	$43.94	284,197
2018-11-09	$49.91	$50.23	$48.87	$49.18	$44.91	317,156
2018-11-08	$50.15	$50.47	$49.85	$50.26	$45.90	134,128
2018-11-07	$49.62	$50.41	$49.14	$50.33	$45.97	211,182
2018-11-06	$48.83	$49.83	$48.45	$49.31	$45.03	207,223
2018-11-05	$48.57	$49.00	$48.10	$48.83	$44.60	186,584
2018-11-02	$48.54	$48.81	$48.05	$48.46	$44.26	249,380
2018-11-01	$47.89	$48.52	$47.68	$48.32	$44.13	469,670
2018-10-31	$48.79	$49.13	$47.87	$47.90	$43.75	271,580
2018-10-30	$47.29	$48.33	$47.29	$48.21	$44.03	257,521
2018-10-29	$47.96	$48.48	$46.69	$47.22	$43.12	199,818
2018-10-26	$46.59	$47.90	$46.08	$47.25	$43.15	163,055
2018-10-25	$46.90	$47.53	$46.64	$47.16	$43.07	333,201
2018-10-24	$48.20	$48.43	$46.46	$46.50	$42.47	462,264
2018-10-23	$49.25	$49.27	$48.12	$48.19	$44.01	296,667
2018-10-22	$49.83	$50.16	$49.65	$50.00	$45.66	403,087
2018-10-19	$50.52	$50.67	$49.10	$49.60	$45.30	317,617
2018-10-18	$50.77	$51.31	$50.29	$50.49	$46.11	377,210
2018-10-17	$51.04	$51.21	$50.48	$51.10	$46.67	177,583
2018-10-16	$50.25	$51.23	$49.78	$51.21	$46.77	231,735
2018-10-15	$49.46	$50.22	$49.33	$49.92	$45.59	352,607
2018-10-12	$50.93	$50.93	$49.42	$49.68	$45.37	390,141
2018-10-11	$50.98	$51.52	$50.11	$50.12	$45.77	459,577
2018-10-10	$51.79	$52.12	$51.17	$51.21	$46.77	502,690
2018-10-09	$52.11	$52.68	$51.90	$52.01	$47.50	302,263
2018-10-08	$51.93	$52.44	$51.79	$52.32	$47.78	152,345
2018-10-05	$52.70	$52.71	$51.67	$52.04	$47.53	226,522
2018-10-04	$52.85	$52.85	$52.38	$52.64	$48.07	250,734
2018-10-03	$52.43	$53.41	$52.36	$53.07	$48.47	236,336
2018-10-02	$52.15	$52.68	$51.92	$52.31	$47.77	258,456
2018-10-01	$52.68	$52.97	$51.98	$52.23	$47.70	335,465
2018-09-28	$51.70	$52.45	$51.70	$52.30	$47.76	234,943
2018-09-27	$51.75	$52.20	$51.50	$51.85	$47.35	217,555
2018-09-26	$52.05	$52.25	$51.25	$51.75	$47.26	530,031
2018-09-25	$52.05	$52.30	$51.70	$52.15	$47.63	282,918
2018-09-24	$52.05	$52.10	$51.30	$51.95	$47.44	327,276
2018-09-21	$52.80	$53.25	$52.05	$52.15	$47.63	938,569
2018-09-20	$52.35	$52.75	$52.05	$52.70	$48.13	140,625
2018-09-19	$52.60	$52.75	$51.95	$52.00	$47.49	227,204
2018-09-18	$52.80	$52.80	$52.20	$52.70	$48.13	163,764
2018-09-17	$52.60	$52.75	$52.30	$52.35	$47.81	142,600
2018-09-14	$51.95	$52.75	$51.85	$52.50	$47.95	246,325
2018-09-13	$50.90	$52.10	$50.90	$52.05	$47.54	180,742
2018-09-12	$50.80	$51.10	$50.60	$50.95	$46.35	250,779
2018-09-11	$50.65	$51.10	$50.45	$50.80	$46.21	266,244
2018-09-10	$51.65	$51.83	$50.75	$50.85	$46.26	229,860
2018-09-07	$51.35	$51.75	$51.25	$51.50	$46.85	178,134
2018-09-06	$51.50	$51.70	$51.15	$51.55	$46.89	155,953
2018-09-05	$51.05	$51.70	$50.85	$51.45	$46.80	267,755
2018-09-04	$51.15	$51.35	$50.50	$51.15	$46.53	291,014
2018-08-31	$50.80	$51.20	$50.65	$51.15	$46.53	165,865
2018-08-30	$50.90	$51.25	$50.60	$50.95	$46.35	129,986
2018-08-29	$50.95	$51.20	$50.60	$50.95	$46.35	190,285
2018-08-28	$51.45	$51.50	$50.75	$50.85	$46.26	144,444
2018-08-27	$51.75	$51.90	$51.20	$51.40	$46.76	134,148
2018-08-24	$51.10	$51.50	$51.03	$51.40	$46.76	159,835
2018-08-23	$51.25	$51.55	$50.70	$51.05	$46.44	217,571
2018-08-22	$51.75	$51.90	$51.10	$51.45	$46.80	200,772
2018-08-21	$52.10	$53.00	$51.90	$52.70	$47.94	406,987
2018-08-20	$52.15	$52.50	$51.90	$52.00	$47.30	208,382
2018-08-17	$51.80	$52.13	$51.80	$52.00	$47.30	491,288
2018-08-16	$51.95	$52.30	$51.70	$51.90	$47.21	244,741
2018-08-15	$52.05	$52.05	$51.38	$51.70	$47.03	206,679
2018-08-14	$51.90	$52.70	$51.85	$52.30	$47.57	186,504
2018-08-13	$51.85	$52.45	$51.35	$51.75	$47.07	157,182
2018-08-10	$51.65	$52.45	$51.60	$51.85	$47.17	160,369
2018-08-09	$52.10	$52.45	$51.98	$52.05	$47.35	109,726
2018-08-08	$52.15	$52.30	$51.80	$52.15	$47.44	214,775
2018-08-07	$52.10	$52.70	$51.75	$52.20	$47.48	194,870
2018-08-06	$52.25	$52.65	$51.75	$52.00	$47.30	285,836
2018-08-03	$52.45	$52.68	$51.90	$52.20	$47.48	244,086
2018-08-02	$52.00	$52.80	$50.75	$52.20	$47.48	1,033,555
2018-08-01	$50.20	$50.30	$49.05	$49.70	$45.21	220,874
2018-07-31	$49.10	$50.40	$49.05	$50.20	$45.66	275,864
2018-07-30	$49.35	$49.73	$48.80	$48.85	$44.44	153,609
2018-07-27	$50.25	$50.40	$49.18	$49.30	$44.85	320,255
2018-07-26	$49.55	$50.43	$49.55	$50.00	$45.48	169,365
2018-07-25	$49.15	$49.58	$49.00	$49.55	$45.07	163,722
2018-07-24	$49.75	$49.75	$48.95	$49.25	$44.80	286,804
2018-07-23	$49.30	$49.70	$49.05	$49.30	$44.85	138,631
2018-07-20	$49.50	$50.15	$49.40	$49.55	$45.07	122,191
2018-07-19	$49.10	$49.60	$48.95	$49.50	$45.03	128,652
2018-07-18	$49.35	$49.71	$49.10	$49.30	$44.85	182,732
2018-07-17	$48.65	$49.38	$48.65	$49.35	$44.89	142,339
2018-07-16	$49.40	$49.45	$48.50	$48.75	$44.35	153,094
2018-07-13	$48.90	$49.35	$48.90	$49.25	$44.80	202,409
2018-07-12	$48.75	$49.05	$48.13	$48.90	$44.48	125,745
2018-07-11	$46.00	$48.65	$46.00	$48.40	$44.03	198,418
2018-07-10	$48.55	$48.70	$47.75	$48.25	$43.89	142,372
2018-07-09	$48.30	$48.50	$48.20	$48.40	$44.03	207,001
2018-07-06	$48.00	$48.42	$47.65	$48.05	$43.71	124,519
2018-07-05	$47.65	$48.05	$47.10	$47.95	$43.62	142,245
2018-07-03	$47.90	$48.15	$47.25	$47.40	$43.12	79,488
2018-07-02	$46.80	$47.70	$46.70	$47.70	$43.39	235,732
2018-06-29	$47.05	$47.45	$46.85	$47.15	$42.89	252,478
2018-06-28	$47.20	$47.30	$46.25	$46.80	$42.57	153,003
2018-06-27	$47.60	$47.95	$47.25	$47.25	$42.98	158,869
2018-06-26	$47.35	$47.90	$47.26	$47.50	$43.21	148,006
2018-06-25	$47.30	$47.75	$47.10	$47.35	$43.07	312,689
2018-06-22	$47.75	$47.85	$47.15	$47.40	$43.12	572,089
2018-06-21	$47.75	$47.90	$46.88	$47.40	$43.12	180,127
2018-06-20	$47.40	$47.85	$47.05	$47.85	$43.53	174,093
2018-06-19	$46.60	$47.25	$46.10	$47.20	$42.94	191,450
2018-06-18	$46.05	$47.00	$45.75	$46.95	$42.71	256,089
2018-06-15	$46.55	$46.55	$45.90	$46.15	$41.98	592,816
2018-06-14	$46.65	$46.80	$45.98	$46.50	$42.30	233,458
2018-06-13	$47.25	$47.35	$46.60	$46.65	$42.25	210,002
2018-06-12	$47.70	$47.70	$46.80	$47.25	$42.79	179,342
2018-06-11	$47.60	$47.90	$47.30	$47.60	$43.11	183,270
2018-06-08	$47.45	$47.85	$47.35	$47.65	$43.15	194,675
2018-06-07	$47.45	$47.70	$47.20	$47.50	$43.02	268,475
2018-06-06	$47.45	$47.50	$47.10	$47.35	$42.88	188,945
2018-06-05	$47.45	$47.65	$46.83	$47.40	$42.93	276,578
2018-06-04	$47.15	$47.55	$47.15	$47.40	$42.93	321,420
2018-06-01	$46.95	$47.25	$46.80	$46.85	$42.43	220,106
2018-05-31	$47.20	$47.20	$46.25	$46.65	$42.25	188,801
2018-05-30	$46.85	$47.50	$46.85	$47.20	$42.74	183,125
2018-05-29	$46.65	$46.95	$46.15	$46.55	$42.16	268,448
2018-05-25	$47.40	$47.50	$47.00	$47.05	$42.61	133,317
2018-05-24	$47.05	$47.65	$46.95	$47.55	$43.06	216,932
2018-05-23	$47.70	$47.81	$47.00	$47.15	$42.70	211,856
2018-05-22	$48.45	$48.50	$47.98	$48.00	$43.47	222,619
2018-05-21	$48.10	$48.83	$48.10	$48.45	$43.88	198,727
2018-05-18	$47.95	$48.00	$47.63	$47.80	$43.29	212,744
2018-05-17	$47.50	$48.05	$47.35	$47.80	$43.29	280,369
2018-05-16	$46.65	$47.80	$46.65	$47.45	$42.97	247,650
2018-05-15	$46.30	$46.70	$45.90	$46.45	$42.07	268,596
2018-05-14	$46.80	$46.80	$46.40	$46.50	$42.11	160,724
2018-05-11	$46.80	$46.93	$46.30	$46.70	$42.29	130,320
2018-05-10	$46.85	$46.90	$46.15	$46.65	$42.25	180,563
2018-05-09	$46.10	$46.75	$46.00	$46.65	$42.25	346,589
2018-05-08	$45.05	$45.93	$45.05	$45.90	$41.57	312,912
2018-05-07	$44.25	$45.33	$44.25	$45.10	$40.84	398,674
2018-05-04	$43.90	$44.40	$43.65	$44.15	$39.98	431,544
2018-05-03	$46.35	$46.35	$42.75	$44.10	$39.94	440,542
2018-05-02	$46.55	$47.05	$46.03	$46.25	$41.88	257,657
2018-05-01	$46.20	$46.55	$45.80	$46.55	$42.16	281,731
2018-04-30	$47.10	$47.35	$46.30	$46.35	$41.97	248,873
2018-04-27	$47.20	$47.30	$46.55	$46.90	$42.47	203,527
2018-04-26	$47.70	$47.70	$46.95	$47.20	$42.74	165,304
2018-04-25	$47.45	$47.83	$47.10	$47.65	$43.15	148,567
2018-04-24	$48.40	$48.40	$46.85	$47.40	$42.93	477,993
2018-04-23	$48.15	$48.45	$47.83	$48.05	$43.51	187,929
2018-04-20	$48.60	$48.65	$47.85	$47.95	$43.42	250,427
2018-04-19	$48.55	$49.00	$48.50	$48.70	$44.10	199,899
2018-04-18	$48.85	$49.35	$48.50	$48.75	$44.15	282,360
2018-04-17	$48.00	$48.85	$48.00	$48.60	$44.01	407,635
2018-04-16	$47.20	$47.75	$47.10	$47.55	$43.06	198,743
2018-04-13	$46.90	$47.05	$46.45	$46.80	$42.38	406,386
2018-04-12	$46.45	$46.73	$46.15	$46.55	$42.16	253,194
2018-04-11	$46.60	$46.75	$45.80	$46.30	$41.93	207,115
2018-04-10	$46.00	$47.10	$45.75	$46.95	$42.52	286,227
2018-04-09	$45.55	$46.05	$45.30	$45.35	$41.07	246,733
2018-04-06	$45.80	$46.20	$44.70	$45.25	$40.98	224,660
2018-04-05	$45.70	$46.20	$45.55	$46.20	$41.84	151,364
2018-04-04	$44.75	$45.50	$44.45	$45.35	$41.07	177,567
2018-04-03	$44.80	$45.45	$44.55	$45.40	$41.11	229,105
2018-04-02	$45.85	$45.90	$44.25	$44.55	$40.34	244,653
2018-03-29	$45.65	$46.33	$45.55	$45.90	$41.57	446,937
2018-03-28	$44.95	$45.55	$44.75	$45.30	$41.02	199,297
2018-03-27	$46.10	$46.10	$44.63	$44.95	$40.71	247,838
2018-03-26	$45.35	$45.95	$45.00	$45.85	$41.52	261,358
2018-03-23	$45.70	$45.90	$44.60	$44.65	$40.44	277,985
2018-03-22	$45.65	$46.40	$45.50	$45.55	$41.25	237,917
2018-03-21	$45.85	$46.40	$45.75	$46.15	$41.79	168,504
2018-03-20	$46.00	$46.53	$45.95	$46.00	$41.66	226,009
2018-03-19	$46.15	$46.15	$45.45	$45.95	$41.61	154,812
2018-03-16	$46.00	$46.65	$45.95	$46.35	$41.97	638,584
2018-03-15	$46.40	$46.80	$45.95	$46.10	$41.75	156,743
2018-03-14	$47.20	$47.30	$46.28	$46.40	$41.83	280,923
2018-03-13	$47.20	$47.40	$46.75	$46.90	$42.28	234,405
2018-03-12	$47.60	$48.00	$46.75	$46.90	$42.28	200,168
2018-03-09	$46.00	$47.50	$46.00	$47.45	$42.78	336,056
2018-03-08	$46.05	$46.45	$45.40	$45.70	$41.20	218,568
2018-03-07	$45.15	$45.90	$45.15	$45.85	$41.34	312,468
2018-03-06	$44.90	$45.55	$44.70	$45.50	$41.02	307,599
2018-03-05	$44.20	$44.90	$44.10	$44.65	$40.25	371,522
2018-03-02	$43.30	$44.30	$43.25	$44.20	$39.85	233,063
2018-03-01	$43.80	$44.05	$43.05	$43.75	$39.44	474,496
2018-02-28	$44.95	$45.08	$43.90	$43.90	$39.58	253,350
2018-02-27	$45.45	$45.80	$44.85	$44.90	$40.48	182,109
2018-02-26	$45.20	$45.55	$44.90	$45.50	$41.02	182,665
2018-02-23	$45.20	$45.30	$44.85	$45.15	$40.70	125,077
2018-02-22	$45.15	$45.50	$44.85	$44.85	$40.43	197,017
2018-02-21	$44.75	$45.72	$44.75	$45.00	$40.57	230,329
2018-02-20	$45.40	$45.80	$44.60	$44.65	$40.25	268,328
2018-02-16	$45.30	$45.90	$45.30	$45.75	$41.25	362,799
2018-02-15	$45.05	$45.30	$44.60	$45.30	$40.84	200,044
2018-02-14	$43.85	$44.85	$43.65	$44.65	$40.25	491,110
2018-02-13	$43.75	$44.28	$43.70	$44.10	$39.76	206,430
2018-02-12	$44.15	$44.55	$43.70	$44.10	$39.76	280,903
2018-02-09	$44.00	$44.60	$42.90	$44.05	$39.71	394,013
2018-02-08	$45.05	$45.05	$43.55	$43.55	$39.26	451,523
2018-02-07	$43.70	$45.60	$43.60	$45.25	$40.80	594,242
2018-02-06	$42.35	$44.10	$41.80	$43.85	$39.53	570,279
2018-02-05	$44.00	$44.80	$42.85	$42.90	$38.68	342,958
2018-02-02	$45.65	$45.65	$44.08	$44.35	$39.98	290,939
2018-02-01	$45.10	$45.85	$44.35	$45.75	$41.25	427,170
2018-01-31	$44.80	$44.85	$44.00	$44.30	$39.94	191,273
2018-01-30	$44.75	$44.90	$44.45	$44.60	$40.21	224,973
2018-01-29	$45.45	$45.50	$45.05	$45.15	$40.70	226,677
2018-01-26	$45.50	$45.60	$44.95	$45.55	$41.07	307,325
2018-01-25	$45.00	$45.50	$44.30	$45.50	$41.02	356,836
2018-01-24	$45.20	$45.35	$44.70	$44.80	$40.39	244,192
2018-01-23	$44.95	$45.18	$44.01	$45.00	$40.57	179,350
2018-01-22	$45.50	$45.50	$45.05	$45.15	$40.70	228,161
2018-01-19	$44.60	$45.55	$44.60	$45.55	$41.07	177,169
2018-01-18	$45.00	$45.15	$44.70	$44.75	$40.34	142,770
2018-01-17	$44.70	$45.45	$44.55	$45.10	$40.66	242,271
2018-01-16	$45.05	$45.40	$44.30	$44.50	$40.12	225,669
2018-01-12	$45.25	$45.35	$44.60	$44.80	$40.39	181,614
2018-01-11	$44.10	$45.25	$44.10	$45.25	$40.80	288,736
2018-01-10	$44.25	$44.25	$43.70	$44.05	$39.71	209,179
2018-01-09	$44.30	$44.70	$44.25	$44.35	$39.98	215,702
2018-01-08	$44.30	$44.95	$44.10	$44.30	$39.94	405,803
2018-01-05	$45.05	$45.05	$44.10	$44.40	$40.03	322,806
2018-01-04	$45.15	$45.25	$44.85	$45.05	$40.61	168,837
2018-01-03	$44.85	$45.20	$44.75	$45.05	$40.61	207,487
2018-01-02	$45.00	$45.15	$44.35	$44.90	$40.48	262,054
2017-12-29	$45.35	$45.45	$44.70	$44.70	$40.30	165,307
2017-12-28	$45.25	$45.25	$44.93	$45.20	$40.75	118,507
2017-12-27	$44.95	$45.25	$44.85	$45.05	$40.61	125,060
2017-12-26	$45.00	$45.27	$44.85	$44.90	$40.48	99,134
2017-12-22	$45.20	$45.20	$44.95	$44.95	$40.52	124,504
2017-12-21	$45.50	$45.55	$45.20	$45.20	$40.75	179,265
2017-12-20	$45.20	$45.70	$45.00	$45.35	$40.89	313,514
2017-12-19	$45.15	$45.18	$44.63	$44.85	$40.43	325,259
2017-12-18	$45.10	$45.45	$44.85	$44.95	$40.52	228,714
2017-12-15	$44.35	$45.00	$44.35	$44.60	$40.21	821,194
2017-12-14	$44.95	$45.00	$44.40	$44.50	$39.93	330,452
2017-12-13	$44.15	$44.98	$44.15	$44.75	$40.16	360,276
2017-12-12	$45.10	$45.20	$44.25	$44.30	$39.75	332,781
2017-12-11	$45.50	$45.70	$44.98	$45.10	$40.47	207,634
2017-12-08	$45.70	$45.75	$45.21	$45.55	$40.88	318,577
2017-12-07	$45.30	$46.25	$45.30	$45.65	$40.97	303,911
2017-12-06	$45.95	$46.50	$45.40	$45.55	$40.88	228,540
2017-12-05	$44.85	$46.48	$44.75	$46.05	$41.32	868,104
2017-12-04	$45.45	$46.00	$44.70	$44.85	$40.25	620,412
2017-12-01	$45.65	$45.80	$43.60	$44.85	$40.25	550,674
2017-11-30	$45.25	$45.80	$45.00	$45.55	$40.88	472,378
2017-11-29	$44.70	$45.43	$44.54	$45.05	$40.43	679,857
2017-11-28	$44.90	$45.33	$44.20	$44.50	$39.93	528,164
2017-11-27	$43.65	$44.85	$43.65	$44.75	$40.16	523,532
2017-11-24	$43.80	$43.80	$43.55	$43.80	$39.30	133,574
2017-11-22	$43.60	$43.73	$43.40	$43.65	$39.17	240,240
2017-11-21	$43.20	$43.50	$43.00	$43.50	$39.04	538,322
2017-11-20	$43.10	$43.70	$42.65	$42.80	$38.41	600,899
2017-11-17	$42.25	$43.90	$42.10	$43.20	$38.77	426,468
2017-11-16	$38.85	$42.65	$38.35	$42.35	$38.00	574,868
2017-11-15	$38.65	$38.65	$38.15	$38.30	$34.37	155,675
2017-11-14	$38.60	$38.85	$38.55	$38.85	$34.86	133,434
2017-11-13	$38.65	$38.90	$38.50	$38.75	$34.77	206,773
2017-11-10	$38.80	$38.90	$38.50	$38.85	$34.86	285,602
2017-11-09	$39.30	$39.55	$38.60	$38.75	$34.77	306,082
2017-11-08	$39.70	$39.78	$39.28	$39.65	$35.58	220,842
2017-11-07	$40.10	$40.10	$39.70	$39.90	$35.81	265,931
2017-11-06	$39.95	$40.18	$39.55	$39.95	$35.85	204,318
2017-11-03	$40.05	$40.05	$39.80	$39.95	$35.85	161,951
2017-11-02	$39.70	$40.05	$39.50	$39.95	$35.85	271,555
2017-11-01	$39.85	$39.85	$39.35	$39.75	$35.67	269,429
2017-10-31	$39.50	$39.90	$39.45	$39.55	$35.49	259,576
2017-10-30	$40.25	$40.25	$39.25	$39.35	$35.31	242,338
2017-10-27	$40.10	$40.35	$39.65	$40.25	$36.12	189,618
2017-10-26	$39.40	$40.15	$39.40	$40.10	$35.98	131,353
2017-10-25	$39.55	$39.75	$39.30	$39.40	$35.36	200,877
2017-10-24	$39.25	$39.75	$39.25	$39.55	$35.49	239,188
2017-10-23	$39.45	$39.45	$39.08	$39.10	$35.09	164,583
2017-10-20	$39.30	$39.68	$39.20	$39.40	$35.36	442,477
2017-10-19	$39.15	$39.15	$38.75	$38.90	$34.91	167,390
2017-10-18	$38.75	$39.35	$38.75	$39.30	$35.27	244,904
2017-10-17	$39.20	$39.40	$38.68	$38.75	$34.77	398,516
2017-10-16	$39.35	$39.55	$39.13	$39.25	$35.22	344,905
2017-10-13	$39.30	$39.40	$39.03	$39.20	$35.18	314,143
2017-10-12	$38.95	$39.30	$38.95	$39.10	$35.09	311,807
2017-10-11	$39.15	$39.45	$38.95	$39.00	$35.00	445,749
2017-10-10	$39.40	$39.40	$38.91	$39.05	$35.04	245,039
2017-10-09	$39.20	$39.45	$39.03	$39.10	$35.09	201,756
2017-10-06	$39.25	$39.45	$39.05	$39.25	$35.22	367,789
2017-10-05	$39.50	$39.55	$39.25	$39.30	$35.27	398,928
2017-10-04	$39.35	$39.55	$39.20	$39.40	$35.36	269,182
2017-10-03	$39.10	$39.40	$39.00	$39.25	$35.22	458,826
2017-10-02	$38.90	$39.35	$38.80	$39.00	$35.00	591,598
2017-09-29	$39.30	$39.40	$38.85	$38.85	$34.86	329,496
2017-09-28	$38.85	$39.50	$38.60	$39.35	$35.31	389,488
2017-09-27	$38.35	$39.40	$38.15	$39.05	$35.04	447,170
2017-09-26	$37.85	$38.40	$37.80	$38.20	$34.28	326,525
2017-09-25	$37.70	$37.95	$37.55	$37.80	$33.92	212,899
2017-09-22	$37.55	$37.85	$37.55	$37.65	$33.79	264,860
2017-09-21	$37.65	$37.80	$37.48	$37.55	$33.70	248,489
2017-09-20	$37.25	$37.95	$37.15	$37.65	$33.79	251,883
2017-09-19	$37.20	$37.35	$37.00	$37.30	$33.47	208,568
2017-09-18	$36.90	$37.30	$36.80	$37.25	$33.43	210,346
2017-09-15	$36.45	$36.80	$36.30	$36.70	$32.93	553,462
2017-09-14	$36.20	$36.40	$36.00	$36.35	$32.62	292,380
2017-09-13	$36.10	$36.50	$35.95	$36.35	$32.44	298,462
2017-09-12	$35.95	$36.35	$35.80	$36.30	$32.39	110,970
2017-09-11	$35.70	$36.05	$35.45	$35.90	$32.04	177,835
2017-09-08	$35.05	$35.50	$35.00	$35.45	$31.63	115,336
2017-09-07	$35.25	$35.25	$34.75	$35.10	$31.32	122,366
2017-09-06	$35.25	$35.38	$35.05	$35.20	$31.41	135,228
2017-09-05	$35.60	$35.75	$35.05	$35.15	$31.37	190,914
2017-09-01	$35.75	$35.85	$35.63	$35.75	$31.90	158,253
2017-08-31	$35.35	$35.90	$35.30	$35.75	$31.90	208,368
2017-08-30	$35.10	$35.35	$34.85	$35.25	$31.45	166,066
2017-08-29	$34.95	$35.35	$34.65	$35.20	$31.41	328,086
2017-08-28	$35.80	$35.90	$35.05	$35.15	$31.37	395,054
2017-08-25	$35.55	$35.83	$35.48	$35.70	$31.86	130,016
2017-08-24	$35.50	$35.60	$35.25	$35.40	$31.59	113,444
2017-08-23	$35.40	$35.65	$35.35	$35.40	$31.59	174,831
2017-08-22	$35.35	$35.75	$35.28	$35.60	$31.77	156,098
2017-08-21	$35.30	$35.40	$35.10	$35.20	$31.41	138,166
2017-08-18	$35.35	$35.65	$35.05	$35.30	$31.50	275,254
2017-08-17	$36.50	$36.65	$35.60	$35.60	$31.77	253,411
2017-08-16	$36.60	$36.95	$36.55	$36.65	$32.70	190,264
2017-08-15	$37.00	$37.10	$36.50	$36.60	$32.66	173,183
2017-08-14	$36.45	$37.05	$36.45	$36.95	$32.97	436,008
2017-08-11	$34.90	$36.35	$34.90	$36.25	$32.35	396,811
2017-08-10	$36.50	$36.65	$36.15	$36.35	$32.44	191,471
2017-08-09	$36.85	$37.00	$36.55	$36.70	$32.75	272,369
2017-08-08	$36.60	$37.10	$36.50	$37.00	$33.02	362,680
2017-08-07	$36.80	$36.95	$36.45	$36.55	$32.62	253,970
2017-08-04	$36.10	$36.80	$36.10	$36.80	$32.84	309,327
2017-08-03	$35.70	$36.85	$35.70	$36.10	$32.21	234,422
2017-08-02	$36.05	$36.20	$35.45	$35.80	$31.95	149,215
2017-08-01	$36.05	$36.44	$35.75	$35.95	$32.08	233,847
2017-07-31	$36.00	$36.20	$35.80	$36.00	$32.12	188,751
2017-07-28	$35.90	$36.03	$35.65	$35.95	$32.08	164,019
2017-07-27	$36.30	$36.45	$36.00	$36.05	$32.17	284,731
2017-07-26	$36.85	$36.85	$36.20	$36.25	$32.35	175,526
2017-07-25	$36.25	$36.95	$36.18	$36.80	$32.84	347,524
2017-07-24	$36.10	$36.10	$35.70	$36.00	$32.12	213,278
2017-07-21	$36.15	$36.30	$36.00	$36.05	$32.17	223,467
2017-07-20	$36.50	$36.50	$36.20	$36.45	$32.53	178,048
2017-07-19	$36.00	$36.50	$35.85	$36.45	$32.53	289,787
2017-07-18	$36.00	$36.20	$35.90	$36.00	$32.12	130,451
2017-07-17	$35.85	$36.25	$35.80	$36.25	$32.35	204,634
2017-07-14	$35.80	$36.00	$35.80	$35.95	$32.08	205,043
2017-07-13	$36.15	$36.15	$35.55	$35.90	$32.04	206,226
2017-07-12	$35.90	$36.30	$35.90	$36.10	$32.21	247,718
2017-07-11	$35.45	$35.80	$35.35	$35.80	$31.95	387,368
2017-07-10	$35.45	$35.65	$35.35	$35.45	$31.63	350,088
2017-07-07	$35.75	$35.83	$35.40	$35.60	$31.77	385,799
2017-07-06	$35.90	$36.13	$35.45	$35.70	$31.86	334,451
2017-07-05	$36.25	$36.39	$35.75	$36.15	$32.26	148,331
2017-07-03	$36.25	$36.50	$36.10	$36.40	$32.48	111,907
2017-06-30	$36.20	$36.35	$36.00	$36.10	$32.21	141,751
2017-06-29	$36.55	$36.55	$35.70	$36.15	$32.26	154,801
2017-06-28	$36.10	$36.55	$35.95	$36.45	$32.53	165,030
2017-06-27	$36.05	$36.20	$35.80	$35.90	$32.04	167,200
2017-06-26	$35.90	$36.30	$35.70	$36.05	$32.17	185,000
2017-06-23	$35.95	$36.08	$35.70	$35.85	$31.99	686,561
2017-06-22	$36.10	$36.40	$35.80	$35.95	$32.08	262,555
2017-06-21	$36.65	$36.65	$35.90	$36.05	$32.17	314,347
2017-06-20	$37.10	$37.10	$36.65	$36.70	$32.75	117,204
2017-06-19	$36.90	$37.25	$36.75	$37.10	$33.11	210,572
2017-06-16	$36.70	$36.95	$36.45	$36.75	$32.79	573,382
2017-06-15	$36.20	$37.10	$36.20	$37.00	$33.02	285,614
2017-06-14	$36.40	$36.65	$36.10	$36.60	$32.66	405,271
2017-06-13	$36.65	$36.75	$36.45	$36.55	$32.43	294,652
2017-06-12	$36.60	$37.00	$36.45	$36.50	$32.39	336,568
2017-06-09	$36.55	$36.95	$36.50	$36.70	$32.57	354,795
2017-06-08	$36.00	$36.70	$35.85	$36.55	$32.43	241,763
2017-06-07	$36.10	$36.20	$35.83	$36.00	$31.95	192,472
2017-06-06	$35.95	$36.10	$35.56	$36.00	$31.95	303,727
2017-06-05	$36.80	$36.85	$36.30	$36.30	$32.21	163,131
2017-06-02	$36.15	$37.45	$36.15	$36.85	$32.70	392,483
2017-06-01	$35.70	$36.35	$35.35	$36.25	$32.17	291,881
2017-05-31	$35.90	$35.90	$35.25	$35.70	$31.68	301,550
2017-05-30	$35.70	$35.95	$35.50	$35.75	$31.72	159,807
2017-05-26	$35.90	$35.95	$35.70	$35.80	$31.77	183,785
2017-05-25	$36.50	$36.50	$35.80	$36.00	$31.95	224,279
2017-05-24	$36.40	$36.60	$36.25	$36.35	$32.26	147,650
2017-05-23	$36.55	$36.55	$36.25	$36.45	$32.34	175,343
2017-05-22	$36.65	$36.65	$36.25	$36.40	$32.30	150,224
2017-05-19	$36.35	$36.65	$36.30	$36.40	$32.30	495,930
2017-05-18	$36.35	$36.35	$35.90	$36.10	$32.03	252,162
2017-05-17	$36.65	$36.95	$36.25	$36.35	$32.26	247,206
2017-05-16	$37.65	$37.65	$36.85	$37.40	$33.19	256,737
2017-05-15	$37.70	$38.10	$37.51	$37.65	$33.41	325,893
2017-05-12	$37.80	$37.80	$37.25	$37.60	$33.37	182,430
2017-05-11	$38.00	$38.05	$37.40	$37.95	$33.68	125,886
2017-05-10	$38.20	$38.30	$37.85	$38.10	$33.81	183,273
2017-05-09	$38.45	$38.60	$37.90	$38.20	$33.90	262,518
2017-05-08	$38.30	$38.75	$37.96	$38.40	$34.08	287,688
2017-05-05	$37.90	$38.40	$37.70	$38.35	$34.03	462,105
2017-05-04	$37.70	$37.83	$36.45	$37.80	$33.54	326,814
2017-05-03	$36.45	$36.60	$36.08	$36.40	$32.30	213,504
2017-05-02	$36.80	$36.90	$36.45	$36.65	$32.52	177,991
2017-05-01	$36.95	$36.95	$36.53	$36.65	$32.52	264,288
2017-04-28	$37.55	$37.65	$36.80	$36.90	$32.74	173,223
2017-04-27	$37.30	$37.60	$37.20	$37.35	$33.14	239,168
2017-04-26	$37.50	$37.70	$37.28	$37.30	$33.10	290,011
2017-04-25	$37.35	$37.58	$37.05	$37.45	$33.23	199,650
2017-04-24	$36.85	$37.10	$36.65	$36.85	$32.70	213,156
2017-04-21	$36.25	$36.35	$35.80	$36.15	$32.08	178,100
2017-04-20	$35.70	$36.43	$35.70	$36.25	$32.17	190,843
2017-04-19	$35.30	$35.65	$35.15	$35.55	$31.55	263,587
2017-04-18	$35.00	$35.30	$34.70	$35.15	$31.19	296,126
2017-04-17	$35.05	$35.30	$34.80	$35.25	$31.28	155,958
2017-04-13	$35.25	$35.40	$34.75	$34.90	$30.97	286,234
2017-04-12	$36.30	$36.35	$35.20	$35.35	$31.37	309,477
2017-04-11	$35.50	$36.30	$35.40	$36.30	$32.21	274,645
2017-04-10	$35.55	$36.00	$35.30	$35.60	$31.59	243,017
2017-04-07	$35.40	$35.75	$35.30	$35.65	$31.63	318,665
2017-04-06	$35.20	$35.68	$34.75	$35.60	$31.59	235,915
2017-04-05	$35.70	$36.00	$35.15	$35.25	$31.28	295,713
2017-04-04	$35.15	$36.05	$35.15	$35.55	$31.55	300,324
2017-04-03	$35.80	$36.00	$34.85	$35.15	$31.19	501,328
2017-03-31	$35.85	$36.00	$35.65	$35.85	$31.81	388,368
2017-03-30	$35.85	$36.03	$35.60	$35.95	$31.90	391,920
2017-03-29	$35.70	$35.85	$35.60	$35.80	$31.77	92,847
2017-03-28	$35.25	$35.85	$35.15	$35.85	$31.81	174,271
2017-03-27	$35.35	$35.50	$34.96	$35.35	$31.37	177,380
2017-03-24	$35.85	$36.15	$35.60	$35.70	$31.68	214,018
2017-03-23	$35.40	$35.90	$35.25	$35.80	$31.77	193,133
2017-03-22	$35.80	$35.85	$35.10	$35.35	$31.37	245,233
2017-03-21	$36.95	$37.03	$35.68	$35.80	$31.77	251,644
2017-03-20	$36.90	$37.10	$36.50	$36.85	$32.70	135,132
2017-03-17	$36.95	$36.98	$36.40	$36.90	$32.74	728,037
2017-03-16	$37.00	$37.15	$36.80	$36.90	$32.74	199,978
2017-03-15	$36.55	$37.10	$36.50	$36.90	$32.74	567,292
2017-03-14	$36.45	$36.70	$36.45	$36.60	$32.30	186,871
2017-03-13	$36.40	$36.95	$36.40	$36.75	$32.43	156,176
2017-03-10	$36.60	$36.65	$35.75	$36.40	$32.12	274,039
2017-03-09	$36.30	$36.40	$35.95	$36.10	$31.86	185,097
2017-03-08	$36.80	$37.05	$36.20	$36.20	$31.95	229,978
2017-03-07	$36.65	$36.90	$36.50	$36.80	$32.47	134,640
2017-03-06	$36.75	$36.98	$36.55	$36.75	$32.43	100,375
2017-03-03	$36.85	$37.10	$36.55	$37.00	$32.65	155,536
2017-03-02	$37.40	$37.45	$36.65	$36.80	$32.47	122,275
2017-03-01	$37.00	$37.50	$36.70	$37.40	$33.00	202,159
2017-02-28	$37.30	$37.30	$36.30	$36.35	$32.08	261,237
2017-02-27	$36.85	$37.40	$36.80	$37.35	$32.96	203,960
2017-02-24	$36.95	$37.50	$36.35	$37.05	$32.70	226,413
2017-02-23	$36.95	$37.20	$36.25	$36.60	$32.30	176,453
2017-02-22	$36.85	$37.10	$36.65	$37.00	$32.65	104,753
2017-02-21	$36.60	$37.03	$36.45	$37.00	$32.65	170,476
2017-02-17	$37.25	$37.30	$36.35	$36.45	$32.17	315,579
2017-02-16	$37.15	$37.30	$36.75	$37.30	$32.92	201,921
2017-02-15	$36.90	$37.35	$36.75	$37.20	$32.83	155,917
2017-02-14	$36.85	$37.10	$36.60	$37.00	$32.65	314,529
2017-02-13	$37.00	$37.35	$37.00	$37.10	$32.74	252,142
2017-02-10	$36.45	$36.85	$36.20	$36.85	$32.52	242,385
2017-02-09	$35.80	$36.40	$35.80	$36.20	$31.95	215,196
2017-02-08	$35.90	$35.95	$35.35	$35.80	$31.59	385,417
2017-02-07	$35.55	$36.15	$35.55	$36.00	$31.77	434,056
2017-02-06	$35.90	$36.05	$35.25	$35.45	$31.28	407,020
2017-02-03	$35.60	$36.20	$35.60	$36.15	$31.90	252,372
2017-02-02	$36.80	$36.80	$35.20	$35.40	$31.24	554,610
2017-02-01	$36.80	$37.10	$36.55	$37.05	$32.70	265,886
2017-01-31	$36.45	$36.70	$36.20	$36.55	$32.25	273,514
2017-01-30	$37.15	$37.15	$36.45	$36.50	$32.21	216,039
2017-01-27	$37.45	$37.50	$37.15	$37.35	$32.96	146,147
2017-01-26	$37.95	$38.13	$37.10	$37.35	$32.96	185,198
2017-01-25	$37.85	$38.40	$37.70	$38.05	$33.58	322,461
2017-01-24	$37.15	$37.65	$36.90	$37.50	$33.09	210,951
2017-01-23	$37.35	$37.40	$36.70	$36.95	$32.61	223,322
2017-01-20	$37.40	$37.63	$37.15	$37.30	$32.92	213,418
2017-01-19	$37.95	$38.15	$37.25	$37.40	$33.00	265,529
2017-01-18	$37.85	$38.05	$37.75	$38.00	$33.53	122,571
2017-01-17	$37.95	$38.00	$37.55	$37.70	$33.27	179,810
2017-01-13	$38.25	$38.45	$38.00	$38.25	$33.75	193,315
2017-01-12	$38.35	$38.35	$37.60	$38.05	$33.58	202,310
2017-01-11	$38.30	$38.38	$37.90	$38.35	$33.84	251,220
2017-01-10	$38.15	$38.40	$37.88	$38.20	$33.71	245,827
2017-01-09	$38.35	$38.55	$37.85	$38.00	$33.53	491,489
2017-01-06	$38.75	$38.75	$38.20	$38.45	$33.93	319,938
2017-01-05	$38.60	$39.00	$38.40	$38.55	$34.02	351,804
2017-01-04	$38.45	$38.70	$38.20	$38.65	$34.11	275,518
2017-01-03	$38.50	$38.60	$37.85	$38.20	$33.71	387,282
2016-12-30	$38.20	$38.40	$38.10	$38.35	$33.84	262,580
2016-12-29	$38.30	$38.40	$38.03	$38.15	$33.67	20,770
2016-12-28	$38.35	$38.35	$38.05	$38.15	$33.67	38,124
2016-12-27	$38.25	$38.50	$38.15	$38.30	$33.80	129,088
2016-12-23	$38.05	$38.25	$37.88	$38.25	$33.75	112,109
2016-12-22	$38.20	$38.45	$38.00	$38.00	$33.53	175,956
2016-12-21	$38.35	$38.70	$38.00	$38.20	$33.71	397,423
2016-12-20	$38.15	$38.35	$37.95	$38.25	$33.75	328,451
2016-12-19	$37.20	$38.05	$37.20	$37.90	$33.45	327,517
2016-12-16	$37.70	$38.15	$36.70	$37.15	$32.78	1,072,249
2016-12-15	$37.15	$37.90	$37.00	$37.60	$33.18	252,113
2016-12-14	$37.55	$37.75	$36.90	$37.10	$32.74	340,185
2016-12-13	$37.30	$37.80	$37.10	$37.75	$33.13	308,700
2016-12-12	$37.25	$37.70	$36.65	$36.95	$32.43	240,236
2016-12-09	$37.50	$37.60	$37.15	$37.40	$32.82	381,091
2016-12-08	$36.75	$37.35	$36.55	$37.35	$32.78	304,162
2016-12-07	$35.35	$36.90	$35.25	$36.70	$32.21	371,974
2016-12-06	$35.55	$35.78	$35.40	$35.60	$31.24	329,693
2016-12-05	$35.45	$35.65	$35.30	$35.55	$31.20	235,795
2016-12-02	$35.05	$35.35	$34.90	$35.15	$30.85	484,583
2016-12-01	$35.15	$35.55	$34.90	$34.90	$30.63	302,884
2016-11-30	$35.70	$35.80	$34.88	$35.00	$30.72	302,751
2016-11-29	$36.15	$36.15	$35.30	$35.40	$31.07	300,387
2016-11-28	$36.00	$36.45	$35.70	$36.00	$31.59	314,390
2016-11-25	$36.30	$36.35	$36.09	$36.25	$31.81	107,837
2016-11-23	$36.15	$36.50	$35.65	$36.20	$31.77	321,164
2016-11-22	$35.10	$36.25	$35.10	$36.05	$31.64	503,958
2016-11-21	$34.75	$35.60	$34.65	$35.10	$30.80	689,954
2016-11-18	$34.15	$34.90	$33.55	$34.90	$30.63	279,189
2016-11-17	$34.00	$34.90	$33.80	$33.95	$29.80	422,659
2016-11-16	$33.05	$33.60	$32.60	$33.60	$29.49	378,711
2016-11-15	$33.05	$33.35	$32.25	$33.05	$29.01	201,674
2016-11-14	$34.45	$34.45	$32.85	$33.30	$29.22	356,514
2016-11-11	$33.80	$34.90	$33.53	$34.60	$30.37	426,245
2016-11-10	$32.15	$33.55	$32.15	$33.55	$29.44	415,327
2016-11-09	$29.90	$31.95	$29.90	$31.80	$27.91	385,303
2016-11-08	$29.60	$30.50	$29.60	$30.30	$26.59	209,601
2016-11-07	$29.60	$30.00	$29.55	$29.75	$26.11	227,375
2016-11-04	$29.20	$29.55	$29.05	$29.10	$25.54	174,818
2016-11-03	$28.70	$29.30	$28.60	$29.25	$25.67	211,865
2016-11-02	$29.60	$29.95	$29.40	$29.40	$25.80	195,476
2016-11-01	$30.35	$30.65	$29.60	$29.85	$26.20	168,821
2016-10-31	$30.55	$30.55	$30.10	$30.35	$26.64	154,759
2016-10-28	$30.10	$30.68	$30.00	$30.40	$26.68	86,959
2016-10-27	$30.65	$30.65	$30.10	$30.25	$26.55	78,562
2016-10-26	$30.65	$30.89	$30.50	$30.55	$26.81	88,911
2016-10-25	$30.75	$30.75	$30.35	$30.70	$26.94	84,657
2016-10-24	$30.85	$31.15	$30.58	$30.80	$27.03	65,688
2016-10-21	$30.22	$30.76	$30.16	$30.58	$26.84	124,105
2016-10-20	$30.64	$30.76	$30.43	$30.58	$26.84	106,975
2016-10-19	$30.77	$30.94	$30.66	$30.78	$27.01	143,884
2016-10-18	$31.11	$31.11	$30.62	$30.73	$26.97	92,696
2016-10-17	$30.73	$30.94	$30.62	$30.83	$27.06	80,768
2016-10-14	$30.64	$30.96	$30.64	$30.72	$26.96	109,157
2016-10-13	$30.78	$30.78	$30.48	$30.55	$26.81	170,451
2016-10-12	$30.89	$31.26	$30.89	$30.98	$27.19	117,881
2016-10-11	$31.48	$31.55	$30.77	$30.94	$27.15	118,285
2016-10-10	$31.75	$31.93	$31.49	$31.52	$27.66	104,943
2016-10-07	$31.85	$31.85	$31.43	$31.52	$27.66	134,382
2016-10-06	$31.50	$31.99	$31.32	$31.86	$27.96	126,828
2016-10-05	$31.39	$31.71	$30.96	$31.55	$27.69	131,020
2016-10-04	$31.57	$31.66	$30.92	$31.25	$27.43	180,643
2016-10-03	$31.65	$31.99	$31.38	$31.59	$27.72	171,445
2016-09-30	$31.48	$31.78	$31.30	$31.64	$27.77	164,162
2016-09-29	$31.83	$31.95	$31.20	$31.27	$27.44	106,479
2016-09-28	$31.34	$31.79	$31.27	$31.78	$27.89	201,679
2016-09-27	$31.07	$31.37	$31.02	$31.17	$27.36	198,460
2016-09-26	$31.25	$31.45	$31.01	$31.14	$27.33	151,976
2016-09-23	$31.55	$31.63	$31.17	$31.41	$27.57	112,419
2016-09-22	$31.13	$31.76	$31.13	$31.71	$27.83	161,266
2016-09-21	$30.67	$30.98	$30.52	$30.96	$27.17	149,111
2016-09-20	$30.77	$30.83	$30.50	$30.50	$26.77	95,682
2016-09-19	$30.42	$30.88	$30.30	$30.67	$26.92	93,449
2016-09-16	$30.53	$30.58	$30.22	$30.28	$26.57	286,405
2016-09-15	$30.37	$30.60	$30.31	$30.60	$26.86	106,008
2016-09-14	$30.45	$30.48	$30.19	$30.32	$26.61	122,301
2016-09-13	$31.27	$31.27	$30.63	$30.69	$26.76	123,147
2016-09-12	$31.39	$31.61	$31.24	$31.42	$27.39	166,552
2016-09-09	$32.22	$32.22	$31.49	$31.50	$27.46	203,101
2016-09-08	$32.07	$32.45	$32.01	$32.30	$28.16	224,270
2016-09-07	$31.94	$32.08	$31.87	$32.02	$27.91	267,453
2016-09-06	$32.12	$32.13	$31.85	$31.87	$27.78	199,766
2016-09-02	$32.13	$32.18	$31.95	$32.06	$27.95	371,179
2016-09-01	$32.20	$32.20	$31.71	$31.90	$27.81	262,034
2016-08-31	$32.49	$32.58	$32.12	$32.15	$28.03	240,746
2016-08-30	$32.65	$32.68	$32.41	$32.47	$28.31	102,203
2016-08-29	$32.56	$32.75	$32.51	$32.54	$28.37	118,372
2016-08-26	$33.01	$33.12	$32.46	$32.58	$28.40	107,405
2016-08-25	$32.90	$33.17	$32.82	$32.95	$28.73	123,034
2016-08-24	$33.01	$33.14	$32.82	$32.90	$28.68	126,545
2016-08-23	$32.99	$33.15	$32.93	$32.99	$28.76	132,642
2016-08-22	$32.68	$33.00	$32.57	$32.89	$28.67	123,754
2016-08-19	$32.66	$32.84	$32.58	$32.83	$28.62	191,343
2016-08-18	$32.54	$32.81	$32.35	$32.81	$28.60	276,297
2016-08-17	$32.31	$32.57	$32.09	$32.44	$28.28	201,453
2016-08-16	$31.86	$32.30	$31.77	$32.24	$28.11	332,999
2016-08-15	$31.68	$31.99	$31.53	$31.95	$27.85	354,705
2016-08-12	$31.49	$31.91	$31.41	$31.54	$27.50	223,686
2016-08-11	$31.61	$31.91	$31.46	$31.57	$27.52	337,124
2016-08-10	$31.51	$31.71	$31.43	$31.46	$27.43	201,377
2016-08-09	$31.54	$31.62	$31.43	$31.51	$27.47	235,333
2016-08-08	$31.24	$31.64	$31.24	$31.44	$27.41	233,127
2016-08-05	$31.84	$31.84	$31.20	$31.24	$27.23	343,567
2016-08-04	$32.30	$33.17	$31.36	$31.75	$27.68	959,931
2016-08-03	$31.91	$32.31	$31.02	$31.25	$27.24	414,630
2016-08-02	$32.26	$32.30	$31.89	$31.97	$27.87	153,242
2016-08-01	$32.36	$32.43	$32.08	$32.24	$28.11	124,249
2016-07-29	$32.57	$32.64	$32.18	$32.35	$28.20	107,497
2016-07-28	$32.60	$32.70	$32.30	$32.56	$28.39	146,879
2016-07-27	$32.36	$32.71	$32.29	$32.63	$28.45	206,789
2016-07-26	$32.09	$32.40	$32.05	$32.35	$28.20	93,988
2016-07-25	$32.18	$32.29	$31.91	$32.02	$27.91	80,972
2016-07-22	$31.93	$32.24	$31.75	$32.20	$28.07	63,832
2016-07-21	$32.15	$32.22	$31.74	$31.93	$27.84	112,996
2016-07-20	$31.96	$32.36	$31.83	$32.12	$28.00	97,402
2016-07-19	$31.91	$31.99	$31.73	$31.89	$27.80	85,886
2016-07-18	$32.15	$32.17	$31.83	$31.93	$27.84	97,129
2016-07-15	$32.09	$32.17	$31.81	$32.10	$27.98	120,635
2016-07-14	$32.28	$32.28	$31.85	$31.86	$27.78	144,082
2016-07-13	$32.25	$32.28	$31.82	$32.02	$27.91	171,484
2016-07-12	$31.53	$32.30	$31.43	$32.08	$27.97	273,590
2016-07-11	$31.30	$31.49	$31.11	$31.40	$27.37	191,377
2016-07-08	$30.59	$31.25	$30.51	$31.22	$27.22	175,812
2016-07-07	$30.00	$30.31	$29.98	$30.28	$26.40	161,255
2016-07-06	$29.55	$30.07	$29.35	$29.98	$26.14	236,230
2016-07-05	$29.85	$29.85	$29.35	$29.65	$25.85	115,851
2016-07-01	$30.01	$30.32	$29.85	$30.00	$26.15	92,598
2016-06-30	$29.22	$30.05	$29.15	$30.04	$26.19	247,994
2016-06-29	$28.82	$29.08	$28.62	$29.07	$25.34	209,590
2016-06-28	$28.86	$28.91	$28.39	$28.51	$24.85	245,812
2016-06-27	$28.35	$28.68	$27.89	$28.55	$24.89	298,772
2016-06-24	$30.08	$30.24	$28.53	$28.60	$24.93	795,729
2016-06-23	$31.03	$31.27	$30.88	$31.27	$27.26	194,629
2016-06-22	$30.91	$31.07	$30.70	$30.71	$26.77	108,183
2016-06-21	$31.09	$31.13	$30.71	$30.85	$26.89	137,893
2016-06-20	$30.92	$31.25	$30.92	$31.03	$27.05	133,593
2016-06-17	$30.44	$30.85	$30.44	$30.55	$26.63	346,581
2016-06-16	$30.36	$30.51	$30.04	$30.37	$26.48	177,114
2016-06-15	$30.64	$30.92	$30.54	$30.56	$26.64	144,472
2016-06-14	$30.22	$30.64	$30.22	$30.58	$26.66	175,640
2016-06-13	$30.58	$30.88	$30.45	$30.50	$26.41	138,641
2016-06-10	$30.83	$30.84	$30.44	$30.76	$26.64	151,657
2016-06-09	$31.03	$31.25	$30.93	$31.13	$26.96	160,685
2016-06-08	$31.23	$31.26	$30.99	$31.23	$27.05	201,660
2016-06-07	$31.16	$31.27	$31.13	$31.16	$26.99	122,865
2016-06-06	$31.18	$31.30	$31.03	$31.22	$27.04	188,248
2016-06-03	$31.30	$31.30	$30.94	$31.12	$26.95	101,352
2016-06-02	$31.23	$31.27	$30.99	$31.26	$27.07	101,845
2016-06-01	$31.04	$31.28	$30.79	$31.25	$27.06	119,548
2016-05-31	$31.25	$31.30	$31.02	$31.22	$27.04	153,237
2016-05-27	$31.01	$31.21	$30.96	$31.21	$27.03	141,238
2016-05-26	$31.13	$31.22	$31.02	$31.07	$26.91	72,344
2016-05-25	$31.27	$31.28	$31.05	$31.14	$26.97	142,616
2016-05-24	$30.47	$31.28	$30.08	$31.24	$27.06	187,180
2016-05-23	$30.49	$30.50	$30.17	$30.25	$26.20	135,060
2016-05-20	$30.20	$30.70	$30.16	$30.58	$26.48	288,711
2016-05-19	$30.08	$30.30	$29.76	$30.05	$26.03	235,525
2016-05-18	$30.12	$30.53	$29.93	$30.27	$26.22	185,887
2016-05-17	$30.82	$30.87	$29.88	$30.13	$26.09	224,653
2016-05-16	$30.57	$31.03	$30.54	$30.84	$26.71	130,879
2016-05-13	$30.85	$30.91	$30.37	$30.48	$26.40	118,302
2016-05-12	$30.85	$31.20	$30.66	$30.83	$26.70	199,695
2016-05-11	$30.85	$31.21	$30.71	$30.72	$26.61	144,991
2016-05-10	$30.35	$30.88	$30.27	$30.84	$26.71	129,529
2016-05-09	$30.22	$30.49	$30.02	$30.23	$26.18	178,208
2016-05-06	$29.83	$30.33	$29.74	$30.33	$26.27	240,057
2016-05-05	$30.07	$30.28	$29.84	$29.88	$25.88	141,597
2016-05-04	$29.93	$30.33	$29.93	$30.09	$26.06	212,137
2016-05-03	$30.02	$30.24	$29.91	$29.99	$25.97	418,201
2016-05-02	$30.32	$30.45	$30.23	$30.27	$26.22	261,056
2016-04-29	$30.41	$30.90	$30.28	$30.31	$26.25	182,653
2016-04-28	$30.44	$30.97	$30.44	$30.51	$26.42	831,235
2016-04-27	$30.50	$30.71	$30.33	$30.66	$26.55	131,750
2016-04-26	$30.45	$30.52	$30.21	$30.48	$26.40	144,047
2016-04-25	$30.46	$30.58	$30.17	$30.29	$26.23	153,935
2016-04-22	$30.17	$30.50	$30.08	$30.46	$26.38	155,514
2016-04-21	$30.38	$30.38	$30.07	$30.20	$26.16	153,638
2016-04-20	$30.46	$30.67	$30.12	$30.42	$26.35	130,183
2016-04-19	$30.68	$30.84	$30.40	$30.58	$26.48	153,687
2016-04-18	$30.29	$30.63	$30.09	$30.58	$26.48	164,824
2016-04-15	$29.68	$30.59	$29.68	$30.37	$26.30	175,309
2016-04-14	$29.83	$29.96	$29.49	$29.83	$25.83	174,480
2016-04-13	$29.23	$29.86	$29.06	$29.85	$25.85	140,728
2016-04-12	$28.56	$29.21	$28.44	$29.05	$25.16	106,566
2016-04-11	$28.90	$29.24	$28.55	$28.56	$24.73	111,271
2016-04-08	$28.85	$29.14	$28.70	$28.82	$24.96	100,234
2016-04-07	$28.67	$28.80	$28.53	$28.65	$24.81	130,094
2016-04-06	$28.98	$29.06	$28.64	$28.79	$24.93	149,319
2016-04-05	$29.05	$29.28	$28.78	$28.92	$25.05	129,824
2016-04-04	$29.72	$29.74	$29.21	$29.25	$25.33	138,310
2016-04-01	$29.71	$29.76	$29.35	$29.73	$25.75	148,724
2016-03-31	$29.56	$30.09	$29.56	$29.95	$25.94	236,676
2016-03-30	$29.34	$29.66	$29.29	$29.60	$25.64	156,582
2016-03-29	$28.46	$29.23	$28.46	$29.22	$25.31	175,706
2016-03-28	$28.48	$28.59	$28.28	$28.55	$24.73	97,111
2016-03-24	$28.19	$28.43	$28.08	$28.43	$24.62	215,205
2016-03-23	$28.82	$28.99	$28.38	$28.38	$24.58	163,358
2016-03-22	$28.86	$29.05	$28.58	$28.83	$24.97	142,804
2016-03-21	$29.13	$29.16	$28.87	$28.96	$25.08	166,769
2016-03-18	$29.46	$29.54	$29.06	$29.12	$25.22	403,914
2016-03-17	$28.78	$29.45	$28.64	$29.29	$25.37	238,410
2016-03-16	$28.76	$29.00	$28.52	$28.73	$24.88	144,544
2016-03-15	$29.20	$29.20	$28.40	$28.78	$24.93	302,108
2016-03-14	$29.20	$29.30	$28.97	$29.24	$25.15	242,200
2016-03-11	$29.23	$29.35	$29.00	$29.27	$25.17	216,879
2016-03-10	$29.16	$29.16	$28.89	$29.01	$24.95	255,751
2016-03-09	$28.88	$29.05	$28.74	$29.03	$24.97	129,557
2016-03-08	$28.97	$29.06	$28.77	$28.84	$24.80	189,590
2016-03-07	$28.85	$29.22	$28.83	$29.20	$25.11	146,224
2016-03-04	$28.63	$29.05	$28.48	$28.92	$24.87	172,358
2016-03-03	$28.25	$28.65	$28.25	$28.64	$24.63	153,640
2016-03-02	$28.14	$28.24	$27.94	$28.24	$24.29	156,225
2016-03-01	$28.31	$28.31	$27.94	$28.23	$24.28	230,828
2016-02-29	$28.12	$28.51	$27.97	$28.12	$24.18	277,461
2016-02-26	$27.90	$28.14	$27.69	$28.12	$24.18	262,186
2016-02-25	$27.22	$27.79	$27.21	$27.77	$23.88	241,095
2016-02-24	$26.50	$27.19	$26.26	$27.19	$23.38	157,356
2016-02-23	$27.18	$27.24	$26.73	$26.76	$23.01	153,621
2016-02-22	$27.27	$27.54	$26.92	$27.25	$23.44	254,256
2016-02-19	$27.00	$27.00	$26.61	$26.94	$23.17	208,254
2016-02-18	$27.01	$27.07	$26.73	$26.95	$23.18	185,813
2016-02-17	$26.89	$27.29	$26.76	$26.99	$23.21	273,198
2016-02-16	$26.52	$26.80	$26.39	$26.75	$23.01	231,940
2016-02-12	$25.58	$26.37	$25.48	$26.30	$22.62	300,798
2016-02-11	$25.33	$25.51	$24.72	$25.36	$21.81	457,041
2016-02-10	$25.81	$26.21	$25.67	$25.81	$22.20	301,959
2016-02-09	$25.26	$25.89	$25.26	$25.71	$22.11	395,395
2016-02-08	$24.40	$25.59	$24.40	$25.55	$21.97	401,932
2016-02-05	$24.62	$24.85	$24.49	$24.68	$21.23	480,010
2016-02-04	$24.84	$24.96	$24.47	$24.65	$21.20	374,147
2016-02-03	$24.73	$25.49	$24.12	$24.90	$21.41	609,784
2016-02-02	$26.38	$26.69	$25.89	$26.00	$22.36	187,350
2016-02-01	$26.87	$27.04	$26.40	$26.60	$22.88	245,250
2016-01-29	$26.36	$27.09	$26.20	$27.08	$23.29	463,043
2016-01-28	$26.40	$26.41	$25.89	$26.29	$22.61	218,717
2016-01-27	$26.39	$26.60	$25.97	$26.15	$22.49	277,596
2016-01-26	$25.92	$26.79	$25.79	$26.43	$22.73	437,480
2016-01-25	$26.16	$26.16	$25.64	$25.73	$22.13	215,700
2016-01-22	$26.14	$26.63	$26.05	$26.31	$22.63	238,302
2016-01-21	$26.30	$26.45	$25.75	$25.88	$22.26	292,573
2016-01-20	$26.30	$26.52	$25.47	$26.27	$22.59	345,902
2016-01-19	$26.84	$26.84	$26.31	$26.58	$22.86	284,891
2016-01-15	$26.91	$27.16	$26.10	$26.62	$22.89	373,548
2016-01-14	$27.55	$27.99	$27.39	$27.65	$23.78	257,497
2016-01-13	$27.97	$28.16	$27.32	$27.48	$23.63	428,785
2016-01-12	$28.28	$28.50	$27.65	$27.92	$24.01	337,180
2016-01-11	$28.42	$28.56	$27.72	$28.02	$24.10	337,927
2016-01-08	$28.61	$28.73	$28.23	$28.34	$24.37	402,955
2016-01-07	$28.49	$28.63	$28.38	$28.50	$24.51	287,565
2016-01-06	$28.56	$28.89	$28.56	$28.78	$24.75	281,014
2016-01-05	$29.12	$29.12	$28.68	$28.84	$24.80	345,280
2016-01-04	$29.01	$29.28	$28.81	$28.97	$24.91	403,816
2015-12-31	$29.98	$30.23	$29.60	$29.63	$25.48	271,247
2015-12-30	$30.01	$30.32	$29.87	$30.06	$25.85	221,988
2015-12-29	$29.98	$30.22	$29.67	$30.01	$25.81	171,555
2015-12-28	$29.68	$29.81	$29.49	$29.75	$25.59	234,802
2015-12-24	$29.80	$29.94	$29.49	$29.76	$25.59	162,104
2015-12-23	$29.36	$29.90	$29.12	$29.81	$25.64	233,034
2015-12-22	$28.45	$29.24	$28.32	$29.20	$25.11	265,735
2015-12-21	$28.25	$28.40	$28.04	$28.28	$24.32	258,554
2015-12-18	$28.31	$28.65	$27.93	$28.06	$24.13	994,296
2015-12-17	$29.06	$29.06	$28.38	$28.51	$24.52	293,130
2015-12-16	$29.35	$29.35	$28.55	$29.00	$24.94	286,659
2015-12-15	$29.61	$29.65	$28.91	$29.09	$25.02	468,302
2015-12-14	$28.92	$29.32	$28.77	$29.30	$25.02	343,895
2015-12-11	$29.07	$29.22	$28.85	$28.93	$24.71	210,179
2015-12-10	$29.40	$29.67	$29.34	$29.43	$25.14	174,497
2015-12-09	$29.45	$29.96	$29.28	$29.40	$25.11	263,247
2015-12-08	$29.74	$30.04	$29.43	$29.48	$25.18	311,906
2015-12-07	$30.44	$30.63	$29.96	$30.04	$25.66	312,014
2015-12-04	$30.39	$30.75	$30.29	$30.44	$26.00	190,331
2015-12-03	$30.96	$31.02	$30.26	$30.40	$25.96	172,147
2015-12-02	$31.28	$31.49	$30.72	$30.83	$26.33	154,169
2015-12-01	$30.41	$31.41	$30.26	$31.27	$26.71	414,565
2015-11-30	$30.87	$30.95	$30.26	$30.29	$25.87	258,909
2015-11-27	$30.58	$30.94	$30.47	$30.86	$26.36	72,125
2015-11-25	$30.52	$31.01	$30.49	$30.61	$26.14	161,637
2015-11-24	$29.70	$30.70	$29.70	$30.47	$26.02	443,008
2015-11-23	$30.16	$30.22	$29.73	$29.80	$25.45	386,784
2015-11-20	$29.79	$30.44	$29.58	$30.20	$25.79	395,827
2015-11-19	$29.00	$29.97	$28.05	$29.67	$25.34	575,524
2015-11-18	$30.14	$30.71	$29.90	$30.63	$26.16	270,247
2015-11-17	$30.18	$30.40	$29.90	$30.00	$25.62	325,017
2015-11-16	$29.95	$30.40	$29.75	$30.15	$25.75	266,474
2015-11-13	$29.81	$30.30	$29.34	$29.95	$25.58	146,198
2015-11-12	$30.10	$30.50	$29.94	$29.97	$25.60	215,565
2015-11-11	$30.61	$30.87	$30.34	$30.48	$26.03	242,972
2015-11-10	$30.37	$30.63	$30.24	$30.56	$26.10	229,214
2015-11-09	$31.28	$31.43	$30.41	$30.52	$26.07	160,613
2015-11-06	$30.78	$31.38	$30.61	$31.36	$26.78	184,860
2015-11-05	$30.50	$31.17	$30.34	$30.93	$26.42	196,473
2015-11-04	$30.69	$30.87	$30.33	$30.50	$26.05	174,606
2015-11-03	$30.53	$30.70	$30.34	$30.50	$26.05	217,039
2015-11-02	$29.65	$30.84	$29.52	$30.65	$26.18	367,816
2015-10-30	$29.87	$30.02	$29.50	$29.67	$25.34	215,916
2015-10-29	$29.57	$30.09	$29.57	$29.87	$25.51	199,983
2015-10-28	$28.30	$29.77	$28.16	$29.75	$25.41	315,305
2015-10-27	$28.42	$28.50	$27.95	$28.12	$24.02	184,510
2015-10-26	$28.74	$28.74	$27.99	$28.59	$24.42	282,869
2015-10-23	$29.08	$29.33	$28.55	$28.80	$24.60	228,309
2015-10-22	$28.28	$28.90	$28.23	$28.74	$24.55	161,641
2015-10-21	$28.31	$28.44	$28.05	$28.17	$24.06	133,250
2015-10-20	$28.12	$28.47	$27.99	$28.21	$24.09	150,799
2015-10-19	$27.91	$28.18	$27.88	$28.12	$24.02	160,143
2015-10-16	$28.19	$28.19	$27.57	$27.99	$23.91	186,901
2015-10-15	$27.90	$28.30	$27.51	$28.12	$24.02	233,282
2015-10-14	$28.25	$28.25	$27.75	$27.86	$23.79	452,443
2015-10-13	$28.48	$28.87	$28.18	$28.20	$24.08	166,652
2015-10-12	$28.80	$28.90	$28.56	$28.65	$24.47	101,412
2015-10-09	$28.51	$28.98	$28.39	$28.76	$24.56	284,272
2015-10-08	$27.62	$28.42	$27.53	$28.36	$24.22	219,220
2015-10-07	$27.18	$27.88	$27.17	$27.71	$23.67	329,655
2015-10-06	$27.41	$27.63	$26.86	$27.10	$23.15	315,031
2015-10-05	$26.53	$27.49	$26.32	$27.43	$23.43	267,008
2015-10-02	$25.70	$26.34	$25.40	$26.32	$22.48	140,144
2015-10-01	$25.99	$26.00	$25.61	$25.82	$22.05	386,560
2015-09-30	$25.77	$26.17	$25.51	$26.01	$22.21	499,839
2015-09-29	$25.31	$25.68	$25.15	$25.58	$21.85	423,063
2015-09-28	$25.34	$26.00	$25.26	$25.32	$21.62	204,842
2015-09-25	$25.60	$25.64	$25.25	$25.44	$21.73	358,086
2015-09-24	$25.32	$25.98	$25.16	$25.44	$21.73	301,032
2015-09-23	$26.01	$26.01	$25.46	$25.48	$21.76	232,591
2015-09-22	$26.10	$26.77	$25.85	$25.91	$22.13	222,474
2015-09-21	$26.39	$26.67	$26.25	$26.26	$22.43	223,341
2015-09-18	$26.19	$26.40	$25.99	$26.27	$22.44	740,289
2015-09-17	$26.50	$26.68	$26.16	$26.41	$22.56	301,281
2015-09-16	$25.96	$26.53	$25.88	$26.50	$22.63	212,542
2015-09-15	$25.38	$25.91	$25.28	$25.85	$22.08	181,908
2015-09-14	$25.54	$25.54	$25.25	$25.28	$21.59	177,855
2015-09-11	$25.52	$25.72	$24.92	$25.72	$21.79	261,196
2015-09-10	$25.83	$25.90	$25.57	$25.60	$21.69	180,861
2015-09-09	$26.11	$26.18	$25.80	$25.82	$21.88	405,535
2015-09-08	$26.32	$26.32	$25.62	$25.88	$21.93	592,576

Hillenbrand Inc (HI) News Headlines

Recent Hillenbrand Inc (HI) News

Similar Companies to Hillenbrand Inc (HI) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Hillenbrand Inc (HI) Exchange: NYSE